Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
2 Jun 2011 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 180,000 |
1 Jun 2011 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 791,900 |
31 May 2011 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 582,000 |
30 May 2011 | MYR | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 378,100 |
27 May 2011 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,760,000 |
26 May 2011 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 210,000 |
25 May 2011 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 240,900 |
24 May 2011 | MYR | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 420,200 |
23 May 2011 | MYR | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.02 (-4.21%) | 695,000 |
20 May 2011 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 362,600 |
19 May 2011 | MYR | 0.475 | 0.485 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 457,800 |
18 May 2011 | MYR | 0.465 | 0.475 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 633,300 |
16 May 2011 | MYR | 0.48 | 0.48 | 0.455 | 0.465 | 0.465 | -0.03 (-6.06%) | 1,158,500 |
13 May 2011 | MYR | 0.49 | 0.5 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 2,215,400 |
12 May 2011 | MYR | 0.46 | 0.5 | 0.46 | 0.485 | 0.485 | +0.02 (+4.30%) | 2,286,200 |
11 May 2011 | MYR | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,113,600 |
10 May 2011 | MYR | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,544,200 |
9 May 2011 | MYR | 0.45 | 0.46 | 0.435 | 0.455 | 0.455 | 0.0 (0.0%) | 3,063,900 |
6 May 2011 | MYR | 0.46 | 0.465 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 2,693,800 |
5 May 2011 | MYR | 0.465 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 1,678,500 |
4 May 2011 | MYR | 0.48 | 0.48 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 2,034,200 |
3 May 2011 | MYR | 0.505 | 0.51 | 0.47 | 0.475 | 0.475 | -0.03 (-5.94%) | 5,248,800 |
29 Apr 2011 | MYR | 0.52 | 0.525 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 3,903,100 |
28 Apr 2011 | MYR | 0.515 | 0.525 | 0.515 | 0.52 | 0.52 | +0.01 (+1.96%) | 4,782,100 |
27 Apr 2011 | MYR | 0.53 | 0.53 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 3,306,300 |
26 Apr 2011 | MYR | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.015 (-2.80%) | 5,667,800 |