Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2011 | MYR | 0.435 | 0.435 | 0.395 | 0.4 | 0.4 | -0.035 (-8.05%) | 968,800 |
13 Sep 2011 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 246,900 |
12 Sep 2011 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 176,300 |
9 Sep 2011 | MYR | 0.445 | 0.455 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 959,800 |
8 Sep 2011 | MYR | 0.445 | 0.45 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 574,000 |
7 Sep 2011 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 630,000 |
6 Sep 2011 | MYR | 0.485 | 0.485 | 0.44 | 0.45 | 0.45 | -0.04 (-8.16%) | 1,167,000 |
5 Sep 2011 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 331,500 |
2 Sep 2011 | MYR | 0.5 | 0.515 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 289,000 |
29 Aug 2011 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 38,000 |
26 Aug 2011 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 58,000 |
25 Aug 2011 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 74,000 |
24 Aug 2011 | MYR | 0.5 | 0.5 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 173,400 |
23 Aug 2011 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 18,000 |
22 Aug 2011 | MYR | 0.49 | 0.5 | 0.475 | 0.5 | 0.5 | 0.0 (0.0%) | 36,100 |
19 Aug 2011 | MYR | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 243,600 |
18 Aug 2011 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 324,500 |
17 Aug 2011 | MYR | 0.515 | 0.525 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 193,200 |
16 Aug 2011 | MYR | 0.525 | 0.53 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 360,400 |
15 Aug 2011 | MYR | 0.515 | 0.515 | 0.505 | 0.515 | 0.515 | 0.0 (0.0%) | 455,800 |
12 Aug 2011 | MYR | 0.52 | 0.535 | 0.5 | 0.515 | 0.515 | -0.005 (-0.96%) | 487,000 |
11 Aug 2011 | MYR | 0.505 | 0.52 | 0.5 | 0.52 | 0.52 | -0.005 (-0.95%) | 619,200 |
10 Aug 2011 | MYR | 0.55 | 0.55 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 1,073,500 |
9 Aug 2011 | MYR | 0.475 | 0.535 | 0.47 | 0.52 | 0.52 | 0.0 (0.0%) | 1,907,100 |
8 Aug 2011 | MYR | 0.6 | 0.6 | 0.515 | 0.52 | 0.52 | -0.09 (-14.75%) | 3,533,000 |
5 Aug 2011 | MYR | 0.64 | 0.64 | 0.6 | 0.61 | 0.61 | -0.055 (-8.27%) | 1,051,000 |
4 Aug 2011 | MYR | 0.665 | 0.665 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 98,300 |
3 Aug 2011 | MYR | 0.68 | 0.68 | 0.665 | 0.665 | 0.665 | -0.015 (-2.21%) | 70,000 |
2 Aug 2011 | MYR | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 73,200 |
1 Aug 2011 | MYR | 0.68 | 0.715 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 506,000 |