Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2011 | MYR | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -0.08 (-5.33%) | 3,662,800 |
17 Oct 2011 | MYR | 1.51 | 1.53 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 4,341,500 |
14 Oct 2011 | MYR | 1.51 | 1.6 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 23,110,500 |
13 Oct 2011 | MYR | 1.31 | 1.55 | 1.31 | 1.5 | 1.5 | +0.22 (+17.19%) | 39,990,800 |
12 Oct 2011 | MYR | 1.26 | 1.31 | 1.24 | 1.28 | 1.28 | +0.03 (+2.40%) | 10,034,400 |
11 Oct 2011 | MYR | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | +0.03 (+2.46%) | 5,580,800 |
10 Oct 2011 | MYR | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 1,030,700 |
7 Oct 2011 | MYR | 1.31 | 1.32 | 1.22 | 1.23 | 1.23 | -0.06 (-4.65%) | 3,397,200 |
6 Oct 2011 | MYR | 1.36 | 1.39 | 1.29 | 1.29 | 1.29 | -0.04 (-3.01%) | 6,841,300 |
5 Oct 2011 | MYR | 1.22 | 1.36 | 1.2 | 1.33 | 1.33 | +0.12 (+9.92%) | 7,395,300 |
4 Oct 2011 | MYR | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | +0.02 (+1.68%) | 1,907,900 |
3 Oct 2011 | MYR | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 778,500 |
30 Sep 2011 | MYR | 1.22 | 1.27 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 3,242,800 |
29 Sep 2011 | MYR | 1.18 | 1.22 | 1.17 | 1.22 | 1.22 | +0.03 (+2.52%) | 2,112,700 |
28 Sep 2011 | MYR | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 1,422,100 |
27 Sep 2011 | MYR | 1.22 | 1.23 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 3,977,100 |
26 Sep 2011 | MYR | 1.31 | 1.31 | 1.17 | 1.19 | 1.19 | -0.13 (-9.85%) | 2,995,200 |
23 Sep 2011 | MYR | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 1,341,800 |
22 Sep 2011 | MYR | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.06 (-4.17%) | 631,500 |
21 Sep 2011 | MYR | 1.45 | 1.47 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 767,400 |
20 Sep 2011 | MYR | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.05 (-3.40%) | 463,400 |
15 Sep 2011 | MYR | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 1,847,200 |
14 Sep 2011 | MYR | 1.46 | 1.46 | 1.42 | 1.46 | 1.46 | 0.0 (0.0%) | 1,675,000 |
13 Sep 2011 | MYR | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 528,300 |
12 Sep 2011 | MYR | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -0.05 (-3.31%) | 479,200 |
9 Sep 2011 | MYR | 1.52 | 1.56 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 623,100 |
8 Sep 2011 | MYR | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,871,200 |
7 Sep 2011 | MYR | 1.5 | 1.53 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 1,085,300 |
6 Sep 2011 | MYR | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 284,200 |
5 Sep 2011 | MYR | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | -0.03 (-1.97%) | 1,091,600 |