Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2011 | MYR | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 106,100 |
28 Oct 2011 | MYR | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 56,800 |
27 Oct 2011 | MYR | 0.42 | 0.455 | 0.42 | 0.455 | 0.455 | +0.01 (+2.25%) | 125,000 |
25 Oct 2011 | MYR | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 74,100 |
24 Oct 2011 | MYR | 0.455 | 0.47 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 139,800 |
21 Oct 2011 | MYR | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 78,500 |
20 Oct 2011 | MYR | 0.465 | 0.465 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 67,600 |
19 Oct 2011 | MYR | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | +0.005 (+1.10%) | 95,000 |
18 Oct 2011 | MYR | 0.46 | 0.465 | 0.42 | 0.455 | 0.455 | -0.02 (-4.21%) | 299,000 |
17 Oct 2011 | MYR | 0.475 | 0.49 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 104,900 |
14 Oct 2011 | MYR | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 97,000 |
13 Oct 2011 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 236,000 |
12 Oct 2011 | MYR | 0.475 | 0.49 | 0.465 | 0.49 | 0.49 | +0.015 (+3.16%) | 149,500 |
11 Oct 2011 | MYR | 0.44 | 0.495 | 0.43 | 0.475 | 0.475 | +0.035 (+7.95%) | 963,000 |
10 Oct 2011 | MYR | 0.4 | 0.44 | 0.4 | 0.44 | 0.44 | -0.01 (-2.22%) | 329,300 |
7 Oct 2011 | MYR | 0.37 | 0.45 | 0.37 | 0.45 | 0.45 | +0.06 (+15.38%) | 348,100 |
6 Oct 2011 | MYR | 0.38 | 0.39 | 0.365 | 0.39 | 0.39 | -0.015 (-3.70%) | 204,000 |
5 Oct 2011 | MYR | 0.36 | 0.405 | 0.36 | 0.405 | 0.405 | +0.035 (+9.46%) | 174,800 |
4 Oct 2011 | MYR | 0.325 | 0.37 | 0.3 | 0.37 | 0.37 | 0.0 (0.0%) | 828,100 |
3 Oct 2011 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
30 Sep 2011 | MYR | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -0.01 (-2.63%) | 379,300 |
29 Sep 2011 | MYR | 0.33 | 0.38 | 0.325 | 0.38 | 0.38 | +0.05 (+15.15%) | 525,200 |
28 Sep 2011 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 533,000 |
27 Sep 2011 | MYR | 0.33 | 0.345 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 479,400 |
26 Sep 2011 | MYR | 0.355 | 0.355 | 0.3 | 0.33 | 0.33 | -0.025 (-7.04%) | 239,000 |
23 Sep 2011 | MYR | 0.35 | 0.355 | 0.335 | 0.355 | 0.355 | -0.005 (-1.39%) | 224,400 |
22 Sep 2011 | MYR | 0.36 | 0.37 | 0.355 | 0.36 | 0.36 | -0.02 (-5.26%) | 671,500 |
21 Sep 2011 | MYR | 0.39 | 0.39 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 1,997,600 |
20 Sep 2011 | MYR | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | -0.035 (-8.43%) | 1,587,500 |
15 Sep 2011 | MYR | 0.4 | 0.415 | 0.39 | 0.415 | 0.415 | +0.015 (+3.75%) | 758,000 |