Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2011 | MYR | 0.35 | 0.35 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 2,349,700 |
13 Jul 2011 | MYR | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 751,000 |
12 Jul 2011 | MYR | 0.35 | 0.365 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 2,671,500 |
11 Jul 2011 | MYR | 0.345 | 0.365 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 2,649,700 |
8 Jul 2011 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 313,000 |
7 Jul 2011 | MYR | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 340,000 |
6 Jul 2011 | MYR | 0.355 | 0.36 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,803,500 |
5 Jul 2011 | MYR | 0.38 | 0.38 | 0.335 | 0.36 | 0.36 | -0.015 (-4%) | 1,857,000 |
4 Jul 2011 | MYR | 0.385 | 0.385 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 557,000 |
1 Jul 2011 | MYR | 0.385 | 0.39 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 1,022,000 |
30 Jun 2011 | MYR | 0.395 | 0.4 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,053,800 |
29 Jun 2011 | MYR | 0.38 | 0.4 | 0.375 | 0.395 | 0.395 | +0.02 (+5.33%) | 1,982,800 |
28 Jun 2011 | MYR | 0.39 | 0.395 | 0.375 | 0.375 | 0.375 | -0.02 (-5.06%) | 780,900 |
27 Jun 2011 | MYR | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 339,000 |
24 Jun 2011 | MYR | 0.38 | 0.39 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 524,700 |
23 Jun 2011 | MYR | 0.385 | 0.395 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,477,400 |
22 Jun 2011 | MYR | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 925,000 |
21 Jun 2011 | MYR | 0.4 | 0.4 | 0.385 | 0.39 | 0.39 | -0.015 (-3.70%) | 546,500 |
20 Jun 2011 | MYR | 0.395 | 0.405 | 0.39 | 0.405 | 0.405 | +0.01 (+2.53%) | 383,000 |
17 Jun 2011 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 165,500 |
16 Jun 2011 | MYR | 0.395 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 487,300 |
15 Jun 2011 | MYR | 0.41 | 0.415 | 0.395 | 0.4 | 0.4 | -0.025 (-5.88%) | 1,103,100 |
14 Jun 2011 | MYR | 0.44 | 0.44 | 0.41 | 0.425 | 0.425 | -0.015 (-3.41%) | 1,243,700 |
13 Jun 2011 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 476,900 |
10 Jun 2011 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 806,000 |
9 Jun 2011 | MYR | 0.435 | 0.44 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 339,600 |
8 Jun 2011 | MYR | 0.37 | 0.445 | 0.37 | 0.43 | 0.43 | -0.02 (-4.44%) | 1,618,800 |
7 Jun 2011 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 8,000 |
6 Jun 2011 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 17,000 |
3 Jun 2011 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.01 (+2.22%) | 150,000 |