Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2011 | MYR | 0.265 | 0.265 | 0.2575 | 0.26 | 0.26 | -0.005 (-1.89%) | 374,600 |
26 Aug 2011 | MYR | 0.275 | 0.275 | 0.2625 | 0.265 | 0.265 | -0.015 (-5.36%) | 2,050,000 |
25 Aug 2011 | MYR | 0.305 | 0.31 | 0.275 | 0.28 | 0.28 | -0.02 (-6.67%) | 1,793,000 |
24 Aug 2011 | MYR | 0.335 | 0.34 | 0.2975 | 0.3 | 0.3 | -0.03 (-9.09%) | 3,714,200 |
23 Aug 2011 | MYR | 0.3375 | 0.34 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 2,125,000 |
22 Aug 2011 | MYR | 0.345 | 0.3475 | 0.33 | 0.33 | 0.33 | -0.018 (-5.04%) | 950,000 |
19 Aug 2011 | MYR | 0.3525 | 0.3525 | 0.3325 | 0.3475 | 0.3475 | -0.01 (-2.80%) | 1,751,800 |
18 Aug 2011 | MYR | 0.3625 | 0.37 | 0.355 | 0.3575 | 0.3575 | +0.003 (+0.70%) | 2,485,200 |
17 Aug 2011 | MYR | 0.3575 | 0.36 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,250,400 |
16 Aug 2011 | MYR | 0.3625 | 0.3675 | 0.3575 | 0.36 | 0.36 | -0.003 (-0.69%) | 2,318,800 |
15 Aug 2011 | MYR | 0.3625 | 0.3625 | 0.3575 | 0.3625 | 0.3625 | 0.0 (0.0%) | 1,175,000 |
12 Aug 2011 | MYR | 0.3625 | 0.3675 | 0.36 | 0.3625 | 0.3625 | +0.007 (+2.11%) | 3,267,000 |
11 Aug 2011 | MYR | 0.3425 | 0.365 | 0.3425 | 0.355 | 0.355 | +0.007 (+2.16%) | 3,372,600 |
10 Aug 2011 | MYR | 0.37 | 0.37 | 0.3475 | 0.3475 | 0.3475 | -0.003 (-0.71%) | 6,157,800 |
9 Aug 2011 | MYR | 0.3575 | 0.37 | 0.345 | 0.35 | 0.35 | -0.02 (-5.41%) | 5,029,400 |
8 Aug 2011 | MYR | 0.3825 | 0.385 | 0.3525 | 0.37 | 0.37 | -0.025 (-6.33%) | 7,536,600 |
5 Aug 2011 | MYR | 0.4 | 0.41 | 0.3925 | 0.395 | 0.395 | -0.025 (-5.95%) | 7,297,600 |
4 Aug 2011 | MYR | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -0.003 (-0.59%) | 9,772,000 |
3 Aug 2011 | MYR | 0.4125 | 0.43 | 0.4075 | 0.4225 | 0.4225 | +0.007 (+1.81%) | 7,535,000 |
2 Aug 2011 | MYR | 0.4175 | 0.425 | 0.4075 | 0.415 | 0.415 | -0.003 (-0.60%) | 13,012,200 |
1 Aug 2011 | MYR | 0.405 | 0.435 | 0.4025 | 0.4175 | 0.4175 | +0.01 (+2.45%) | 30,762,400 |
29 Jul 2011 | MYR | 0.3825 | 0.415 | 0.38 | 0.4075 | 0.4075 | +0.025 (+6.54%) | 25,811,400 |
28 Jul 2011 | MYR | 0.355 | 0.385 | 0.3525 | 0.3825 | 0.3825 | +0.013 (+3.38%) | 10,625,600 |
27 Jul 2011 | MYR | 0.4475 | 0.4525 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 117,977,400 |