Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2011 | MYR | 0.715 | 0.735 | 0.695 | 0.73 | 0.73 | +0.01 (+1.39%) | 489,600 |
23 May 2011 | MYR | 0.715 | 0.725 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 539,400 |
20 May 2011 | MYR | 0.715 | 0.745 | 0.71 | 0.74 | 0.74 | +0.025 (+3.50%) | 815,700 |
19 May 2011 | MYR | 0.815 | 0.82 | 0.715 | 0.715 | 0.715 | -0.12 (-14.37%) | 1,231,900 |
18 May 2011 | MYR | 0.755 | 0.835 | 0.755 | 0.835 | 0.835 | +0.095 (+12.84%) | 3,509,100 |
16 May 2011 | MYR | 0.66 | 0.77 | 0.66 | 0.74 | 0.74 | +0.075 (+11.28%) | 1,186,800 |
13 May 2011 | MYR | 0.63 | 0.68 | 0.63 | 0.665 | 0.665 | +0.045 (+7.26%) | 322,800 |
12 May 2011 | MYR | 0.635 | 0.64 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 126,200 |
11 May 2011 | MYR | 0.64 | 0.65 | 0.625 | 0.64 | 0.64 | +0.005 (+0.79%) | 260,000 |
10 May 2011 | MYR | 0.625 | 0.635 | 0.605 | 0.635 | 0.635 | +0.005 (+0.79%) | 160,000 |
9 May 2011 | MYR | 0.61 | 0.64 | 0.605 | 0.63 | 0.63 | +0.015 (+2.44%) | 588,200 |
6 May 2011 | MYR | 0.565 | 0.63 | 0.565 | 0.615 | 0.615 | +0.065 (+11.82%) | 719,300 |
5 May 2011 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | +0.005 (+0.92%) | 96,000 |
4 May 2011 | MYR | 0.59 | 0.59 | 0.53 | 0.545 | 0.545 | -0.045 (-7.63%) | 251,500 |
3 May 2011 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
29 Apr 2011 | MYR | 0.575 | 0.59 | 0.55 | 0.59 | 0.59 | +0.015 (+2.61%) | 668,300 |
28 Apr 2011 | MYR | 0.61 | 0.61 | 0.575 | 0.575 | 0.575 | -0.015 (-2.54%) | 605,200 |
27 Apr 2011 | MYR | 0.65 | 0.65 | 0.59 | 0.59 | 0.59 | -0.06 (-9.23%) | 462,900 |
26 Apr 2011 | MYR | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 317,000 |
25 Apr 2011 | MYR | 0.66 | 0.675 | 0.645 | 0.66 | 0.66 | 0.0 (0.0%) | 429,500 |
22 Apr 2011 | MYR | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | -0.005 (-0.75%) | 412,000 |
21 Apr 2011 | MYR | 0.67 | 0.68 | 0.645 | 0.665 | 0.665 | -0.025 (-3.62%) | 281,100 |
20 Apr 2011 | MYR | 0.695 | 0.705 | 0.675 | 0.69 | 0.69 | -0.01 (-1.43%) | 461,200 |
19 Apr 2011 | MYR | 0.67 | 0.72 | 0.655 | 0.7 | 0.7 | +0.025 (+3.70%) | 994,300 |
18 Apr 2011 | MYR | 0.74 | 0.74 | 0.665 | 0.675 | 0.675 | -0.01 (-1.46%) | 1,311,600 |
15 Apr 2011 | MYR | 0.67 | 0.74 | 0.67 | 0.685 | 0.685 | +0.02 (+3.01%) | 901,300 |
14 Apr 2011 | MYR | 0.71 | 0.715 | 0.65 | 0.665 | 0.665 | -0.025 (-3.62%) | 865,000 |
13 Apr 2011 | MYR | 0.77 | 0.775 | 0.68 | 0.69 | 0.69 | -0.09 (-11.54%) | 776,200 |
12 Apr 2011 | MYR | 0.64 | 0.82 | 0.64 | 0.78 | 0.78 | +0.155 (+24.80%) | 3,022,500 |
11 Apr 2011 | MYR | 0.55 | 0.625 | 0.55 | 0.625 | 0.625 | +0.08 (+14.68%) | 1,012,100 |