Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2011 | MYR | 3.48 | 3.48 | 3.35 | 3.35 | 3.35 | -0.15 (-4.29%) | 2,403 |
24 May 2011 | MYR | 3.5 | 3.5 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 881 |
23 May 2011 | MYR | 3.53 | 3.53 | 3.48 | 3.5 | 3.5 | -0.02 (-0.57%) | 261 |
20 May 2011 | MYR | 3.5 | 3.53 | 3.49 | 3.52 | 3.52 | +0.02 (+0.57%) | 181 |
19 May 2011 | MYR | 3.49 | 3.52 | 3.48 | 3.5 | 3.5 | +0.04 (+1.16%) | 90 |
18 May 2011 | MYR | 3.53 | 3.53 | 3.46 | 3.46 | 3.46 | -0.07 (-1.98%) | 217 |
16 May 2011 | MYR | 3.54 | 3.55 | 3.51 | 3.53 | 3.53 | +0.01 (+0.28%) | 164 |
13 May 2011 | MYR | 3.43 | 3.56 | 3.43 | 3.52 | 3.52 | +0.11 (+3.23%) | 339 |
12 May 2011 | MYR | 3.42 | 3.47 | 3.41 | 3.41 | 3.41 | -0.01 (-0.29%) | 113 |
11 May 2011 | MYR | 3.45 | 3.45 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 681 |
10 May 2011 | MYR | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 88 |
9 May 2011 | MYR | 3.41 | 3.44 | 3.41 | 3.42 | 3.42 | -0.03 (-0.87%) | 192 |
6 May 2011 | MYR | 3.44 | 3.5 | 3.42 | 3.45 | 3.45 | 0.0 (0.0%) | 86 |
5 May 2011 | MYR | 3.43 | 3.46 | 3.43 | 3.45 | 3.45 | +0.01 (+0.29%) | 26 |
4 May 2011 | MYR | 3.51 | 3.51 | 3.44 | 3.44 | 3.44 | -0.08 (-2.27%) | 394 |
3 May 2011 | MYR | 3.52 | 3.54 | 3.49 | 3.52 | 3.52 | +0.02 (+0.57%) | 107 |
29 Apr 2011 | MYR | 3.48 | 3.54 | 3.48 | 3.5 | 3.5 | +0.01 (+0.29%) | 631 |
28 Apr 2011 | MYR | 3.49 | 3.54 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 351 |
27 Apr 2011 | MYR | 3.52 | 3.52 | 3.49 | 3.49 | 3.49 | -0.05 (-1.41%) | 249 |
26 Apr 2011 | MYR | 3.54 | 3.54 | 3.5 | 3.54 | 3.54 | 0.0 (0.0%) | 346 |
25 Apr 2011 | MYR | 3.5 | 3.55 | 3.5 | 3.54 | 3.54 | +0.06 (+1.72%) | 270 |
22 Apr 2011 | MYR | 3.48 | 3.5 | 3.47 | 3.48 | 3.48 | -0.04 (-1.14%) | 58 |
21 Apr 2011 | MYR | 3.49 | 3.52 | 3.45 | 3.52 | 3.52 | +0.1 (+2.92%) | 345 |
20 Apr 2011 | MYR | 3.51 | 3.51 | 3.42 | 3.42 | 3.42 | -0.08 (-2.29%) | 128 |
19 Apr 2011 | MYR | 3.5 | 3.5 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 165 |
18 Apr 2011 | MYR | 3.45 | 3.5 | 3.45 | 3.5 | 3.5 | +0.06 (+1.74%) | 403 |
15 Apr 2011 | MYR | 3.4 | 3.45 | 3.4 | 3.44 | 3.44 | +0.05 (+1.47%) | 465 |
14 Apr 2011 | MYR | 3.46 | 3.48 | 3.39 | 3.39 | 3.39 | -0.05 (-1.45%) | 927 |
13 Apr 2011 | MYR | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | -0.04 (-1.15%) | 1,084 |
12 Apr 2011 | MYR | 3.53 | 3.54 | 3.46 | 3.48 | 3.48 | -0.07 (-1.97%) | 439 |