Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2011 | MYR | 0.84 | 0.845 | 0.83 | 0.835 | 0.835 | -0.005 (-0.60%) | 139,200 |
5 Jul 2011 | MYR | 0.845 | 0.845 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 252,400 |
4 Jul 2011 | MYR | 0.825 | 0.88 | 0.825 | 0.85 | 0.85 | +0.035 (+4.29%) | 3,055,000 |
1 Jul 2011 | MYR | 0.82 | 0.82 | 0.81 | 0.815 | 0.815 | -0.005 (-0.61%) | 241,100 |
30 Jun 2011 | MYR | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | +0.005 (+0.61%) | 215,900 |
29 Jun 2011 | MYR | 0.815 | 0.825 | 0.81 | 0.815 | 0.815 | +0.01 (+1.24%) | 566,500 |
28 Jun 2011 | MYR | 0.8 | 0.815 | 0.8 | 0.805 | 0.805 | +0.005 (+0.63%) | 1,040,900 |
27 Jun 2011 | MYR | 0.8 | 0.805 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 625,000 |
24 Jun 2011 | MYR | 0.81 | 0.815 | 0.795 | 0.8 | 0.8 | -0.01 (-1.23%) | 214,100 |
23 Jun 2011 | MYR | 0.81 | 0.825 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 441,000 |
22 Jun 2011 | MYR | 0.82 | 0.845 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,012,000 |
21 Jun 2011 | MYR | 0.83 | 0.83 | 0.79 | 0.8 | 0.8 | -0.045 (-5.33%) | 333,800 |
20 Jun 2011 | MYR | 0.87 | 0.89 | 0.845 | 0.845 | 0.845 | +0.025 (+3.05%) | 1,443,800 |
17 Jun 2011 | MYR | 0.815 | 0.83 | 0.815 | 0.82 | 0.82 | -0.015 (-1.80%) | 421,000 |
16 Jun 2011 | MYR | 0.82 | 0.865 | 0.81 | 0.835 | 0.835 | +0.015 (+1.83%) | 984,800 |
15 Jun 2011 | MYR | 0.72 | 0.82 | 0.72 | 0.82 | 0.82 | +0.1 (+13.89%) | 555,800 |
14 Jun 2011 | MYR | 0.77 | 0.77 | 0.705 | 0.72 | 0.72 | -0.05 (-6.49%) | 1,581,300 |
13 Jun 2011 | MYR | 0.79 | 0.795 | 0.77 | 0.77 | 0.77 | -0.03 (-3.75%) | 589,000 |
10 Jun 2011 | MYR | 0.78 | 0.82 | 0.78 | 0.8 | 0.8 | -0.005 (-0.62%) | 345,500 |
9 Jun 2011 | MYR | 0.85 | 0.85 | 0.75 | 0.805 | 0.805 | -0.045 (-5.29%) | 409,500 |
8 Jun 2011 | MYR | 0.895 | 0.935 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 5,851,000 |
7 Jun 2011 | MYR | 0.76 | 0.87 | 0.76 | 0.86 | 0.86 | +0.11 (+14.67%) | 3,698,900 |
6 Jun 2011 | MYR | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -0.015 (-1.96%) | 255,000 |
3 Jun 2011 | MYR | 0.77 | 0.77 | 0.76 | 0.765 | 0.765 | -0.005 (-0.65%) | 200,000 |
2 Jun 2011 | MYR | 0.77 | 0.775 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 222,800 |
1 Jun 2011 | MYR | 0.765 | 0.78 | 0.76 | 0.78 | 0.78 | +0.015 (+1.96%) | 310,000 |
31 May 2011 | MYR | 0.75 | 0.785 | 0.75 | 0.765 | 0.765 | +0.025 (+3.38%) | 409,400 |
30 May 2011 | MYR | 0.74 | 0.765 | 0.74 | 0.74 | 0.74 | +0.01 (+1.37%) | 418,000 |
27 May 2011 | MYR | 0.735 | 0.735 | 0.73 | 0.73 | 0.73 | +0.005 (+0.69%) | 192,500 |
26 May 2011 | MYR | 0.73 | 0.73 | 0.715 | 0.725 | 0.725 | -0.005 (-0.68%) | 302,000 |