Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2011 | MYR | 0.73 | 0.73 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 598,200 |
16 Jun 2011 | MYR | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 898,100 |
15 Jun 2011 | MYR | 0.73 | 0.745 | 0.725 | 0.735 | 0.735 | 0.0 (0.0%) | 705,100 |
14 Jun 2011 | MYR | 0.71 | 0.735 | 0.71 | 0.735 | 0.735 | +0.03 (+4.26%) | 1,011,200 |
13 Jun 2011 | MYR | 0.72 | 0.73 | 0.705 | 0.705 | 0.705 | -0.015 (-2.08%) | 951,800 |
10 Jun 2011 | MYR | 0.745 | 0.745 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 1,873,600 |
9 Jun 2011 | MYR | 0.74 | 0.75 | 0.735 | 0.74 | 0.74 | -0.005 (-0.67%) | 687,800 |
8 Jun 2011 | MYR | 0.75 | 0.755 | 0.745 | 0.745 | 0.745 | -0.005 (-0.67%) | 1,088,800 |
7 Jun 2011 | MYR | 0.755 | 0.755 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 808,800 |
6 Jun 2011 | MYR | 0.77 | 0.785 | 0.75 | 0.75 | 0.75 | -0.005 (-0.66%) | 4,913,500 |
3 Jun 2011 | MYR | 0.75 | 0.755 | 0.74 | 0.755 | 0.755 | +0.005 (+0.67%) | 1,438,200 |
2 Jun 2011 | MYR | 0.73 | 0.75 | 0.725 | 0.75 | 0.75 | 0.0 (0.0%) | 2,292,000 |
1 Jun 2011 | MYR | 0.765 | 0.765 | 0.745 | 0.75 | 0.75 | -0.01 (-1.32%) | 1,081,300 |
31 May 2011 | MYR | 0.745 | 0.765 | 0.745 | 0.76 | 0.76 | +0.01 (+1.33%) | 1,835,900 |
30 May 2011 | MYR | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -0.015 (-1.96%) | 1,554,700 |
27 May 2011 | MYR | 0.74 | 0.765 | 0.74 | 0.765 | 0.765 | +0.02 (+2.68%) | 2,634,100 |
26 May 2011 | MYR | 0.75 | 0.755 | 0.74 | 0.745 | 0.745 | -0.005 (-0.67%) | 790,000 |
25 May 2011 | MYR | 0.765 | 0.77 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 4,263,300 |
24 May 2011 | MYR | 0.71 | 0.76 | 0.7 | 0.75 | 0.75 | +0.035 (+4.90%) | 3,996,600 |
23 May 2011 | MYR | 0.715 | 0.72 | 0.7 | 0.715 | 0.715 | -0.005 (-0.69%) | 2,505,500 |
20 May 2011 | MYR | 0.715 | 0.72 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 1,938,300 |
19 May 2011 | MYR | 0.7 | 0.72 | 0.69 | 0.71 | 0.71 | -0.68 (-48.92%) | 2,932,100 |
19 May 2011 |
|
|||||||
18 May 2011 | MYR | 0.71 | 0.715 | 0.685 | 0.695 | 0.695 | -0.02 (-2.80%) | 4,922,800 |
16 May 2011 | MYR | 0.7 | 0.715 | 0.695 | 0.715 | 0.715 | +0.015 (+2.14%) | 4,728,200 |
13 May 2011 | MYR | 0.685 | 0.715 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 2,551,800 |
12 May 2011 | MYR | 0.68 | 0.695 | 0.675 | 0.68 | 0.68 | 0.0 (0.0%) | 1,463,800 |
11 May 2011 | MYR | 0.685 | 0.685 | 0.675 | 0.68 | 0.68 | 0.0 (0.0%) | 740,600 |
10 May 2011 | MYR | 0.68 | 0.685 | 0.675 | 0.68 | 0.68 | 0.0 (0.0%) | 895,800 |
9 May 2011 | MYR | 0.685 | 0.695 | 0.675 | 0.68 | 0.68 | +0.01 (+1.49%) | 1,469,400 |
6 May 2011 | MYR | 0.675 | 0.675 | 0.66 | 0.67 | 0.67 | -0.005 (-0.74%) | 1,290,400 |