Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2011 | MYR | 0.775 | 0.79 | 0.765 | 0.765 | 0.765 | -0.005 (-0.65%) | 132,000 |
9 Jun 2011 | MYR | 0.775 | 0.78 | 0.77 | 0.77 | 0.77 | +0.01 (+1.32%) | 152,700 |
8 Jun 2011 | MYR | 0.75 | 0.785 | 0.75 | 0.76 | 0.76 | +0.02 (+2.70%) | 117,700 |
7 Jun 2011 | MYR | 0.72 | 0.745 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 50,000 |
6 Jun 2011 | MYR | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -0.04 (-5.26%) | 299,100 |
3 Jun 2011 | MYR | 0.72 | 0.775 | 0.72 | 0.76 | 0.76 | +0.035 (+4.83%) | 184,200 |
2 Jun 2011 | MYR | 0.76 | 0.765 | 0.725 | 0.725 | 0.725 | -0.045 (-5.84%) | 426,100 |
1 Jun 2011 | MYR | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -0.025 (-3.14%) | 240,900 |
31 May 2011 | MYR | 0.77 | 0.8 | 0.77 | 0.795 | 0.795 | -0.005 (-0.63%) | 348,500 |
30 May 2011 | MYR | 0.815 | 0.815 | 0.78 | 0.8 | 0.8 | -0.03 (-3.61%) | 165,000 |
27 May 2011 | MYR | 0.83 | 0.83 | 0.815 | 0.83 | 0.83 | 0.0 (0.0%) | 121,400 |
26 May 2011 | MYR | 0.865 | 0.87 | 0.83 | 0.83 | 0.83 | -0.035 (-4.05%) | 482,700 |
25 May 2011 | MYR | 0.875 | 0.89 | 0.86 | 0.865 | 0.865 | -0.01 (-1.14%) | 382,400 |
24 May 2011 | MYR | 0.88 | 0.89 | 0.86 | 0.875 | 0.875 | -0.015 (-1.69%) | 201,500 |
23 May 2011 | MYR | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -0.025 (-2.73%) | 329,100 |
20 May 2011 | MYR | 0.87 | 0.93 | 0.87 | 0.915 | 0.915 | +0.045 (+5.17%) | 1,409,600 |
19 May 2011 | MYR | 0.905 | 0.905 | 0.865 | 0.87 | 0.87 | -0.035 (-3.87%) | 689,000 |
18 May 2011 | MYR | 0.93 | 0.96 | 0.89 | 0.905 | 0.905 | -0.025 (-2.69%) | 661,900 |
16 May 2011 | MYR | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -0.04 (-4.12%) | 694,300 |
13 May 2011 | MYR | 0.98 | 1 | 0.965 | 0.97 | 0.97 | -0.005 (-0.51%) | 875,900 |
12 May 2011 | MYR | 1.01 | 1.05 | 0.975 | 0.975 | 0.975 | -0.055 (-5.34%) | 1,225,000 |
11 May 2011 | MYR | 0.975 | 1.04 | 0.97 | 1.03 | 1.03 | +0.055 (+5.64%) | 2,173,500 |
10 May 2011 | MYR | 1.02 | 1.02 | 0.96 | 0.975 | 0.975 | -0.055 (-5.34%) | 1,448,500 |
9 May 2011 | MYR | 1.07 | 1.11 | 1.01 | 1.03 | 1.03 | -0.04 (-3.74%) | 1,475,800 |
6 May 2011 | MYR | 1.12 | 1.15 | 1.06 | 1.07 | 1.07 | -0.07 (-6.14%) | 1,641,300 |
5 May 2011 | MYR | 1.12 | 1.21 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 2,448,000 |
4 May 2011 | MYR | 1.19 | 1.19 | 1.04 | 1.12 | 1.12 | -0.07 (-5.88%) | 3,117,500 |
3 May 2011 | MYR | 1.32 | 1.36 | 1.17 | 1.19 | 1.19 | -0.11 (-8.46%) | 4,953,100 |
29 Apr 2011 | MYR | 1.22 | 1.4 | 1.19 | 1.3 | 1.3 | +0.12 (+10.17%) | 25,741,400 |
28 Apr 2011 | MYR | 0.85 | 1.2 | 0.85 | 1.18 | 1.18 | 0.0 (0.0%) | 40,288,500 |