Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
25 Apr 2011 | MYR | 0.535 | 0.55 | 0.535 | 0.535 | 0.535 | +0.005 (+0.94%) | 10,547,400 |
22 Apr 2011 | MYR | 0.54 | 0.545 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 4,709,300 |
21 Apr 2011 | MYR | 0.565 | 0.565 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 5,591,100 |
20 Apr 2011 | MYR | 0.535 | 0.565 | 0.535 | 0.55 | 0.55 | +0.02 (+3.77%) | 16,528,100 |
19 Apr 2011 | MYR | 0.53 | 0.53 | 0.525 | 0.53 | 0.53 | +0.01 (+1.92%) | 2,338,700 |
18 Apr 2011 | MYR | 0.535 | 0.57 | 0.515 | 0.52 | 0.52 | +0.015 (+2.97%) | 11,728,300 |
15 Apr 2011 | MYR | 0.505 | 0.51 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 253,500 |
14 Apr 2011 | MYR | 0.515 | 0.515 | 0.5 | 0.505 | 0.505 | -0.015 (-2.88%) | 801,200 |
13 Apr 2011 | MYR | 0.515 | 0.525 | 0.51 | 0.52 | 0.52 | -0.005 (-0.95%) | 1,062,200 |
12 Apr 2011 | MYR | 0.53 | 0.535 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 356,700 |
11 Apr 2011 | MYR | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 474,000 |
8 Apr 2011 | MYR | 0.53 | 0.565 | 0.53 | 0.545 | 0.545 | +0.005 (+0.93%) | 1,943,700 |
7 Apr 2011 | MYR | 0.535 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 359,300 |
6 Apr 2011 | MYR | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 195,000 |
5 Apr 2011 | MYR | 0.535 | 0.535 | 0.525 | 0.53 | 0.53 | -0.005 (-0.93%) | 163,000 |
4 Apr 2011 | MYR | 0.545 | 0.545 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 298,000 |
1 Apr 2011 | MYR | 0.54 | 0.555 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 302,000 |
31 Mar 2011 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 205,900 |
30 Mar 2011 | MYR | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | +0.005 (+0.93%) | 549,100 |
29 Mar 2011 | MYR | 0.535 | 0.55 | 0.53 | 0.535 | 0.535 | -0.015 (-2.73%) | 345,100 |
28 Mar 2011 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 55,000 |
25 Mar 2011 | MYR | 0.55 | 0.56 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 153,000 |
24 Mar 2011 | MYR | 0.53 | 0.56 | 0.525 | 0.545 | 0.545 | +0.015 (+2.83%) | 249,500 |
23 Mar 2011 | MYR | 0.535 | 0.545 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 77,000 |
22 Mar 2011 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.005 (+0.95%) | 5,000 |
21 Mar 2011 | MYR | 0.525 | 0.535 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 114,800 |