Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2011 | MYR | 2.1333 | 2.1533 | 2.12 | 2.1333 | 2.1333 | +0.02 (+0.95%) | 399,750 |
6 Apr 2011 | MYR | 2.12 | 2.1667 | 2.1 | 2.1133 | 2.1133 | 0.0 (0.0%) | 1,029,150 |
5 Apr 2011 | MYR | 2.0533 | 2.2 | 2.0533 | 2.1133 | 2.1133 | +0.08 (+3.93%) | 2,988,900 |
4 Apr 2011 | MYR | 2.0267 | 2.06 | 2.0067 | 2.0333 | 2.0333 | +0.007 (+0.33%) | 437,850 |
1 Apr 2011 | MYR | 2.0667 | 2.0733 | 1.9867 | 2.0267 | 2.0267 | -0.04 (-1.94%) | 1,540,200 |
31 Mar 2011 | MYR | 2.0533 | 2.1267 | 2.02 | 2.0667 | 2.0667 | +0.053 (+2.65%) | 1,736,100 |
30 Mar 2011 | MYR | 1.9333 | 2.1667 | 1.9333 | 2.0133 | 2.0133 | +0.087 (+4.49%) | 3,833,250 |
29 Mar 2011 | MYR | 1.96 | 1.96 | 1.9 | 1.9267 | 1.9267 | -0.027 (-1.36%) | 1,622,850 |
28 Mar 2011 | MYR | 1.86 | 1.9533 | 1.86 | 1.9533 | 1.9533 | +0.1 (+5.40%) | 2,812,950 |
25 Mar 2011 | MYR | 1.8133 | 1.8933 | 1.8133 | 1.8533 | 1.8533 | +0.053 (+2.96%) | 2,363,250 |
24 Mar 2011 | MYR | 1.7533 | 1.8267 | 1.7533 | 1.8 | 1.8 | +0.053 (+3.05%) | 2,428,500 |
23 Mar 2011 | MYR | 1.6333 | 1.7667 | 1.62 | 1.7467 | 1.7467 | +0.12 (+7.38%) | 2,415,000 |
22 Mar 2011 | MYR | 1.6467 | 1.6533 | 1.6133 | 1.6267 | 1.6267 | 0.0 (0.0%) | 641,100 |
21 Mar 2011 | MYR | 1.58 | 1.6333 | 1.5667 | 1.6267 | 1.6267 | +0.047 (+2.96%) | 1,117,950 |
18 Mar 2011 | MYR | 1.6 | 1.62 | 1.5533 | 1.58 | 1.58 | +0.02 (+1.28%) | 805,800 |
17 Mar 2011 | MYR | 1.5267 | 1.56 | 1.52 | 1.56 | 1.56 | 0.0 (0.0%) | 266,100 |
16 Mar 2011 | MYR | 1.5667 | 1.5667 | 1.5333 | 1.56 | 1.56 | +0.027 (+1.74%) | 702,450 |
15 Mar 2011 | MYR | 1.6 | 1.6 | 1.5 | 1.5333 | 1.5333 | -0.067 (-4.17%) | 1,067,550 |
14 Mar 2011 | MYR | 1.5667 | 1.6267 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 437,400 |
11 Mar 2011 | MYR | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -0.08 (-4.82%) | 956,550 |
10 Mar 2011 | MYR | 1.7067 | 1.7267 | 1.6333 | 1.66 | 1.66 | -0.04 (-2.35%) | 1,116,450 |
9 Mar 2011 | MYR | 1.6267 | 1.74 | 1.62 | 1.7 | 1.7 | +0.087 (+5.37%) | 4,990,200 |
8 Mar 2011 | MYR | 1.6 | 1.62 | 1.5933 | 1.6133 | 1.6133 | +0.013 (+0.83%) | 429,150 |
7 Mar 2011 | MYR | 1.6133 | 1.64 | 1.5933 | 1.6 | 1.6 | -0.033 (-2.04%) | 769,950 |
4 Mar 2011 | MYR | 1.6 | 1.6667 | 1.5867 | 1.6333 | 1.6333 | +0.047 (+2.94%) | 1,375,200 |
3 Mar 2011 | MYR | 1.5667 | 1.6333 | 1.5533 | 1.5867 | 1.5867 | +0.053 (+3.48%) | 1,036,950 |
2 Mar 2011 | MYR | 1.6133 | 1.6133 | 1.5133 | 1.5333 | 1.5333 | -0.087 (-5.35%) | 923,400 |
1 Mar 2011 | MYR | 1.5 | 1.6533 | 1.48 | 1.62 | 1.62 | +0.153 (+10.45%) | 2,259,600 |
28 Feb 2011 | MYR | 1.4267 | 1.54 | 1.3733 | 1.4667 | 1.4667 | +0.04 (+2.80%) | 1,610,400 |
25 Feb 2011 | MYR | 1.3733 | 1.44 | 1.36 | 1.4267 | 1.4267 | +0.067 (+4.90%) | 1,419,450 |