Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2011 | MYR | 2.07 | 2.1 | 2.04 | 2.09 | 2.09 | +0.01 (+0.48%) | 4,246,900 |
18 Jul 2011 | MYR | 2.11 | 2.11 | 2.07 | 2.08 | 2.08 | -0.04 (-1.89%) | 1,263,200 |
15 Jul 2011 | MYR | 2.14 | 2.14 | 2.1 | 2.12 | 2.12 | -0.02 (-0.93%) | 586,600 |
14 Jul 2011 | MYR | 2.13 | 2.14 | 2.11 | 2.14 | 2.14 | -0.02 (-0.93%) | 1,013,100 |
13 Jul 2011 | MYR | 2.14 | 2.16 | 2.1 | 2.16 | 2.16 | +0.01 (+0.47%) | 2,612,900 |
12 Jul 2011 | MYR | 2.18 | 2.18 | 2.12 | 2.15 | 2.15 | -0.04 (-1.83%) | 1,530,200 |
11 Jul 2011 | MYR | 2.22 | 2.23 | 2.19 | 2.19 | 2.19 | -0.03 (-1.35%) | 1,759,900 |
8 Jul 2011 | MYR | 2.23 | 2.24 | 2.18 | 2.22 | 2.22 | +0.01 (+0.45%) | 2,687,200 |
7 Jul 2011 | MYR | 2.09 | 2.27 | 2.06 | 2.21 | 2.21 | +0.12 (+5.74%) | 7,131,500 |
6 Jul 2011 | MYR | 2.2 | 2.2 | 2.07 | 2.09 | 2.09 | -0.1 (-4.57%) | 3,872,800 |
5 Jul 2011 | MYR | 2.22 | 2.26 | 2.19 | 2.19 | 2.19 | -0.05 (-2.23%) | 1,970,700 |
4 Jul 2011 | MYR | 2.24 | 2.26 | 2.21 | 2.24 | 2.24 | -0.01 (-0.44%) | 934,700 |
1 Jul 2011 | MYR | 2.25 | 2.25 | 2.2 | 2.25 | 2.25 | -0.02 (-0.88%) | 1,865,700 |
30 Jun 2011 | MYR | 2.26 | 2.27 | 2.24 | 2.27 | 2.27 | +0.01 (+0.44%) | 1,555,100 |
29 Jun 2011 | MYR | 2.24 | 2.28 | 2.23 | 2.26 | 2.26 | +0.02 (+0.89%) | 2,371,200 |
28 Jun 2011 | MYR | 2.29 | 2.29 | 2.23 | 2.24 | 2.24 | -0.05 (-2.18%) | 2,705,400 |
27 Jun 2011 | MYR | 2.32 | 2.33 | 2.27 | 2.29 | 2.29 | -0.03 (-1.29%) | 747,900 |
24 Jun 2011 | MYR | 2.31 | 2.34 | 2.28 | 2.32 | 2.32 | +0.04 (+1.75%) | 3,441,900 |
23 Jun 2011 | MYR | 2.25 | 2.32 | 2.23 | 2.28 | 2.28 | +0.01 (+0.44%) | 2,329,900 |
22 Jun 2011 | MYR | 2.33 | 2.33 | 2.26 | 2.27 | 2.27 | -0.06 (-2.58%) | 3,172,500 |
21 Jun 2011 | MYR | 2.4 | 2.4 | 2.33 | 2.33 | 2.33 | -0.06 (-2.51%) | 1,990,000 |
20 Jun 2011 | MYR | 2.45 | 2.45 | 2.38 | 2.39 | 2.39 | -0.05 (-2.05%) | 1,209,900 |
17 Jun 2011 | MYR | 2.47 | 2.47 | 2.43 | 2.44 | 2.44 | -0.03 (-1.21%) | 832,300 |
16 Jun 2011 | MYR | 2.48 | 2.49 | 2.46 | 2.47 | 2.47 | -0.03 (-1.20%) | 844,300 |
15 Jun 2011 | MYR | 2.54 | 2.55 | 2.47 | 2.5 | 2.5 | -0.02 (-0.79%) | 2,388,000 |
14 Jun 2011 | MYR | 2.45 | 2.53 | 2.42 | 2.52 | 2.52 | +0.07 (+2.86%) | 8,194,700 |
13 Jun 2011 | MYR | 2.51 | 2.51 | 2.43 | 2.45 | 2.45 | -0.07 (-2.78%) | 3,605,800 |
10 Jun 2011 | MYR | 2.53 | 2.55 | 2.49 | 2.52 | 2.52 | -0.01 (-0.40%) | 2,462,400 |
9 Jun 2011 | MYR | 2.56 | 2.58 | 2.53 | 2.53 | 2.53 | -0.06 (-2.32%) | 1,965,500 |
8 Jun 2011 | MYR | 2.6 | 2.62 | 2.48 | 2.59 | 2.59 | 0.0 (0.0%) | 78,096,400 |