Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2011 | MYR | 7.12 | 7.14 | 7.09 | 7.09 | 7.09 | -0.05 (-0.70%) | 7,011,600 |
6 Jun 2011 | MYR | 7.16 | 7.16 | 7.13 | 7.14 | 7.14 | -0.04 (-0.56%) | 2,426,600 |
3 Jun 2011 | MYR | 7.18 | 7.2 | 7.16 | 7.18 | 7.18 | 0.0 (0.0%) | 3,482,500 |
2 Jun 2011 | MYR | 7.21 | 7.21 | 7.16 | 7.18 | 7.18 | -0.06 (-0.83%) | 7,551,300 |
1 Jun 2011 | MYR | 7.23 | 7.25 | 7.16 | 7.24 | 7.24 | 0.0 (0.0%) | 6,020,900 |
31 May 2011 | MYR | 7.11 | 7.24 | 7.1 | 7.24 | 7.24 | +0.13 (+1.83%) | 17,924,600 |
30 May 2011 | MYR | 7.13 | 7.14 | 7.1 | 7.11 | 7.11 | -0.01 (-0.14%) | 10,249,000 |
27 May 2011 | MYR | 7.18 | 7.19 | 7.09 | 7.12 | 7.12 | -0.04 (-0.56%) | 11,542,400 |
26 May 2011 | MYR | 7.16 | 7.22 | 7.15 | 7.16 | 7.16 | +0.03 (+0.42%) | 8,018,500 |
25 May 2011 | MYR | 7.13 | 7.21 | 7.08 | 7.13 | 7.13 | +0.05 (+0.71%) | 6,756,200 |
24 May 2011 | MYR | 7 | 7.1 | 6.97 | 7.08 | 7.08 | +0.09 (+1.29%) | 9,387,500 |
23 May 2011 | MYR | 7 | 7 | 6.94 | 6.99 | 6.99 | 0.0 (0.0%) | 7,019,100 |
20 May 2011 | MYR | 6.99 | 7.01 | 6.98 | 6.99 | 6.99 | 0.0 (0.0%) | 4,447,400 |
19 May 2011 | MYR | 6.99 | 7 | 6.98 | 6.99 | 6.99 | -0.01 (-0.14%) | 2,972,200 |
18 May 2011 | MYR | 6.98 | 7.05 | 6.98 | 7 | 7 | 0.0 (0.0%) | 6,028,500 |
16 May 2011 | MYR | 6.95 | 7 | 6.94 | 7 | 7 | 0.0 (0.0%) | 4,330,300 |
13 May 2011 | MYR | 7.05 | 7.06 | 6.97 | 7 | 7 | -0.03 (-0.43%) | 9,474,000 |
12 May 2011 | MYR | 6.99 | 7.04 | 6.98 | 7.03 | 7.03 | 0.0 (0.0%) | 6,814,200 |
11 May 2011 | MYR | 6.91 | 7.08 | 6.9 | 7.03 | 7.03 | +0.15 (+2.18%) | 18,798,400 |
10 May 2011 | MYR | 6.87 | 6.92 | 6.86 | 6.88 | 6.88 | +0.01 (+0.15%) | 11,759,200 |
9 May 2011 | MYR | 6.94 | 6.94 | 6.83 | 6.87 | 6.87 | -0.05 (-0.72%) | 12,773,100 |
6 May 2011 | MYR | 7.03 | 7.03 | 6.86 | 6.92 | 6.92 | -0.16 (-2.26%) | 30,308,000 |
5 May 2011 | MYR | 7.18 | 7.18 | 7.08 | 7.08 | 7.08 | -0.1 (-1.39%) | 17,299,700 |
4 May 2011 | MYR | 7.23 | 7.23 | 7.11 | 7.18 | 7.18 | -0.04 (-0.55%) | 14,329,600 |
3 May 2011 | MYR | 7.23 | 7.23 | 7.19 | 7.22 | 7.22 | -0.01 (-0.14%) | 6,301,700 |
29 Apr 2011 | MYR | 7.24 | 7.25 | 7.2 | 7.23 | 7.23 | +0.02 (+0.28%) | 6,344,200 |
28 Apr 2011 | MYR | 7.22 | 7.22 | 7.17 | 7.21 | 7.21 | -0.01 (-0.14%) | 9,561,600 |
27 Apr 2011 | MYR | 7.23 | 7.26 | 7.21 | 7.22 | 7.22 | -0.01 (-0.14%) | 5,570,200 |
26 Apr 2011 | MYR | 7.25 | 7.25 | 7.17 | 7.23 | 7.23 | -0.02 (-0.28%) | 6,824,600 |
25 Apr 2011 | MYR | 7.27 | 7.28 | 7.24 | 7.25 | 7.25 | -0.01 (-0.14%) | 6,089,200 |