Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2011 | MYR | 7.29 | 7.29 | 7.25 | 7.26 | 7.26 | -0.02 (-0.27%) | 3,832,200 |
21 Apr 2011 | MYR | 7.35 | 7.36 | 7.27 | 7.28 | 7.28 | -0.05 (-0.68%) | 5,120,300 |
20 Apr 2011 | MYR | 7.25 | 7.34 | 7.21 | 7.33 | 7.33 | +0.12 (+1.66%) | 14,625,500 |
19 Apr 2011 | MYR | 7.23 | 7.27 | 7.21 | 7.21 | 7.21 | -0.07 (-0.96%) | 12,157,800 |
18 Apr 2011 | MYR | 7.24 | 7.3 | 7.24 | 7.28 | 7.28 | +0.08 (+1.11%) | 11,766,400 |
15 Apr 2011 | MYR | 7.27 | 7.3 | 7.13 | 7.2 | 7.2 | -0.05 (-0.69%) | 10,786,700 |
14 Apr 2011 | MYR | 7.4 | 7.4 | 7.23 | 7.25 | 7.25 | -0.11 (-1.49%) | 11,106,700 |
13 Apr 2011 | MYR | 7.08 | 7.41 | 7.07 | 7.36 | 7.36 | +0.31 (+4.40%) | 14,247,000 |
12 Apr 2011 | MYR | 7.18 | 7.22 | 7.05 | 7.05 | 7.05 | -0.24 (-3.29%) | 22,213,600 |
11 Apr 2011 | MYR | 7.53 | 7.53 | 7.27 | 7.29 | 7.29 | -0.24 (-3.19%) | 17,623,900 |
8 Apr 2011 | MYR | 7.56 | 7.58 | 7.52 | 7.53 | 7.53 | 0.0 (0.0%) | 7,966,600 |
7 Apr 2011 | MYR | 7.52 | 7.61 | 7.5 | 7.53 | 7.53 | +0.06 (+0.80%) | 15,049,900 |
6 Apr 2011 | MYR | 7.47 | 7.49 | 7.45 | 7.47 | 7.47 | 0.0 (0.0%) | 14,554,900 |
5 Apr 2011 | MYR | 7.47 | 7.5 | 7.44 | 7.47 | 7.47 | -0.02 (-0.27%) | 15,535,100 |
4 Apr 2011 | MYR | 7.41 | 7.58 | 7.41 | 7.49 | 7.49 | +0.12 (+1.63%) | 22,056,300 |
1 Apr 2011 | MYR | 7.24 | 7.4 | 7.24 | 7.37 | 7.37 | +0.13 (+1.80%) | 12,319,900 |
31 Mar 2011 | MYR | 7.21 | 7.26 | 7.2 | 7.24 | 7.24 | +0.04 (+0.56%) | 14,747,200 |
30 Mar 2011 | MYR | 7.18 | 7.22 | 7.11 | 7.2 | 7.2 | +0.02 (+0.28%) | 14,331,400 |
29 Mar 2011 | MYR | 6.95 | 7.2 | 6.94 | 7.18 | 7.18 | +0.23 (+3.31%) | 27,473,300 |
28 Mar 2011 | MYR | 6.86 | 6.95 | 6.86 | 6.95 | 6.95 | +0.12 (+1.76%) | 14,783,200 |
25 Mar 2011 | MYR | 6.77 | 6.84 | 6.76 | 6.83 | 6.83 | +0.07 (+1.04%) | 13,982,800 |
24 Mar 2011 | MYR | 6.75 | 6.8 | 6.73 | 6.76 | 6.76 | +0.03 (+0.45%) | 13,209,300 |
23 Mar 2011 | MYR | 6.74 | 6.74 | 6.72 | 6.73 | 6.73 | -0.01 (-0.15%) | 10,874,900 |
22 Mar 2011 | MYR | 6.74 | 6.75 | 6.7 | 6.74 | 6.74 | +0.03 (+0.45%) | 11,268,000 |
21 Mar 2011 | MYR | 6.7 | 6.75 | 6.68 | 6.71 | 6.71 | +0.01 (+0.15%) | 11,840,300 |
18 Mar 2011 | MYR | 6.66 | 6.71 | 6.62 | 6.7 | 6.7 | +0.07 (+1.06%) | 13,221,200 |
17 Mar 2011 | MYR | 6.63 | 6.65 | 6.58 | 6.63 | 6.63 | 0.0 (0.0%) | 7,634,200 |
16 Mar 2011 | MYR | 6.62 | 6.67 | 6.58 | 6.63 | 6.63 | +0.04 (+0.61%) | 13,315,400 |
15 Mar 2011 | MYR | 6.75 | 6.77 | 6.56 | 6.59 | 6.59 | -0.16 (-2.37%) | 17,123,100 |
14 Mar 2011 | MYR | 6.52 | 6.82 | 6.47 | 6.75 | 6.75 | +0.19 (+2.90%) | 17,068,200 |