Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2011 | MYR | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 2,492,100 |
13 Dec 2011 | MYR | 1.32 | 1.36 | 1.3 | 1.34 | 1.34 | +0.01 (+0.75%) | 10,551,700 |
12 Dec 2011 | MYR | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | +0.02 (+1.53%) | 5,038,800 |
9 Dec 2011 | MYR | 1.34 | 1.35 | 1.3 | 1.31 | 1.31 | -0.05 (-3.68%) | 3,307,700 |
8 Dec 2011 | MYR | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 3,884,900 |
7 Dec 2011 | MYR | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 8,769,800 |
6 Dec 2011 | MYR | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 3,731,500 |
5 Dec 2011 | MYR | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 4,832,900 |
2 Dec 2011 | MYR | 1.45 | 1.47 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 3,251,100 |
1 Dec 2011 | MYR | 1.48 | 1.51 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 5,596,700 |
30 Nov 2011 | MYR | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | +0.03 (+2.11%) | 4,367,500 |
29 Nov 2011 | MYR | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | +0.02 (+1.43%) | 5,356,700 |
25 Nov 2011 | MYR | 1.42 | 1.42 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 2,235,600 |
24 Nov 2011 | MYR | 1.37 | 1.43 | 1.36 | 1.42 | 1.42 | +0.04 (+2.90%) | 6,694,900 |
23 Nov 2011 | MYR | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 1,628,300 |
22 Nov 2011 | MYR | 1.4 | 1.45 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 2,281,300 |
21 Nov 2011 | MYR | 1.5 | 1.5 | 1.42 | 1.43 | 1.43 | -0.08 (-5.30%) | 3,297,300 |
18 Nov 2011 | MYR | 1.56 | 1.57 | 1.51 | 1.51 | 1.51 | -0.05 (-3.21%) | 3,506,700 |
17 Nov 2011 | MYR | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.04 (-2.50%) | 2,006,500 |
16 Nov 2011 | MYR | 1.6 | 1.66 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 4,093,300 |
15 Nov 2011 | MYR | 1.58 | 1.65 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 3,668,500 |
14 Nov 2011 | MYR | 1.56 | 1.6 | 1.54 | 1.58 | 1.58 | +0.04 (+2.60%) | 2,817,800 |
11 Nov 2011 | MYR | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,803,900 |
10 Nov 2011 | MYR | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 2,153,100 |
9 Nov 2011 | MYR | 1.57 | 1.61 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 4,541,100 |
8 Nov 2011 | MYR | 1.59 | 1.6 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 1,517,700 |
4 Nov 2011 | MYR | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | +0.03 (+1.92%) | 2,780,900 |
3 Nov 2011 | MYR | 1.6 | 1.63 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 3,804,200 |
2 Nov 2011 | MYR | 1.54 | 1.61 | 1.53 | 1.59 | 1.59 | +0.01 (+0.63%) | 7,357,000 |
1 Nov 2011 | MYR | 1.65 | 1.67 | 1.57 | 1.58 | 1.58 | -0.09 (-5.39%) | 3,564,200 |