Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2011 | MYR | 6.37 | 6.45 | 6.3 | 6.3 | 6.3 | +0.08 (+1.29%) | 21,813,200 |
29 Aug 2011 | MYR | 6.1 | 6.24 | 6.06 | 6.22 | 6.22 | +0.19 (+3.15%) | 27,006,700 |
26 Aug 2011 | MYR | 6.27 | 6.27 | 5.99 | 6.03 | 6.03 | -0.27 (-4.29%) | 38,448,900 |
25 Aug 2011 | MYR | 6.35 | 6.35 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 7,753,100 |
24 Aug 2011 | MYR | 6.29 | 6.34 | 6.24 | 6.3 | 6.3 | +0.07 (+1.12%) | 15,092,600 |
23 Aug 2011 | MYR | 6.28 | 6.29 | 6.14 | 6.23 | 6.23 | -0.01 (-0.16%) | 18,866,400 |
22 Aug 2011 | MYR | 6.38 | 6.41 | 6.23 | 6.24 | 6.24 | -0.16 (-2.50%) | 22,320,000 |
19 Aug 2011 | MYR | 6.4 | 6.47 | 6.35 | 6.4 | 6.4 | -0.18 (-2.74%) | 30,031,500 |
18 Aug 2011 | MYR | 6.6 | 6.65 | 6.57 | 6.58 | 6.58 | -0.01 (-0.15%) | 16,236,300 |
17 Aug 2011 | MYR | 6.55 | 6.65 | 6.5 | 6.59 | 6.59 | +0.08 (+1.23%) | 23,678,200 |
16 Aug 2011 | MYR | 6.6 | 6.69 | 6.44 | 6.51 | 6.51 | -0.02 (-0.31%) | 9,830,000 |
15 Aug 2011 | MYR | 6.38 | 6.53 | 6.37 | 6.53 | 6.53 | +0.2 (+3.16%) | 8,944,900 |
12 Aug 2011 | MYR | 6.21 | 6.37 | 6.21 | 6.33 | 6.33 | +0.18 (+2.93%) | 13,434,000 |
11 Aug 2011 | MYR | 6.1 | 6.22 | 6.06 | 6.15 | 6.15 | -0.04 (-0.65%) | 21,736,700 |
10 Aug 2011 | MYR | 6.51 | 6.52 | 6.18 | 6.19 | 6.19 | -0.13 (-2.06%) | 32,218,300 |
9 Aug 2011 | MYR | 6.12 | 6.46 | 6.03 | 6.32 | 6.32 | -0.11 (-1.71%) | 33,777,600 |
8 Aug 2011 | MYR | 6.49 | 6.49 | 6.12 | 6.43 | 6.43 | -0.16 (-2.43%) | 32,960,200 |
5 Aug 2011 | MYR | 6.73 | 6.74 | 6.56 | 6.59 | 6.59 | -0.32 (-4.63%) | 34,134,000 |
4 Aug 2011 | MYR | 6.82 | 6.97 | 6.8 | 6.91 | 6.91 | +0.12 (+1.77%) | 7,693,400 |
3 Aug 2011 | MYR | 6.8 | 6.84 | 6.74 | 6.79 | 6.79 | -0.21 (-3%) | 9,497,300 |
2 Aug 2011 | MYR | 7 | 7.03 | 6.97 | 7 | 7 | +0.02 (+0.29%) | 17,730,500 |
1 Aug 2011 | MYR | 6.89 | 7.01 | 6.86 | 6.98 | 6.98 | +0.13 (+1.90%) | 10,288,500 |
29 Jul 2011 | MYR | 6.84 | 6.92 | 6.82 | 6.85 | 6.85 | +0.02 (+0.29%) | 16,219,700 |
28 Jul 2011 | MYR | 6.9 | 6.9 | 6.81 | 6.83 | 6.83 | -0.09 (-1.30%) | 23,226,200 |
27 Jul 2011 | MYR | 7.01 | 7.01 | 6.92 | 6.92 | 6.92 | -0.09 (-1.28%) | 19,890,300 |
26 Jul 2011 | MYR | 7.01 | 7.03 | 6.99 | 7.01 | 7.01 | 0.0 (0.0%) | 9,935,400 |
25 Jul 2011 | MYR | 7.06 | 7.06 | 6.99 | 7.01 | 7.01 | -0.03 (-0.43%) | 10,939,700 |
22 Jul 2011 | MYR | 7.1 | 7.1 | 7.04 | 7.04 | 7.04 | -0.05 (-0.71%) | 16,005,500 |
21 Jul 2011 | MYR | 7.1 | 7.11 | 7.08 | 7.09 | 7.09 | -0.01 (-0.14%) | 13,651,700 |
20 Jul 2011 | MYR | 7.09 | 7.12 | 7.09 | 7.1 | 7.1 | +0.02 (+0.28%) | 9,118,800 |