Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2011 | MYR | 1.2235 | 1.2507 | 1.2053 | 1.2416 | 1.2416 | +0.018 (+1.48%) | 381,785 |
18 Oct 2011 | MYR | 1.2053 | 1.2235 | 1.1963 | 1.2235 | 1.2235 | -0.009 (-0.73%) | 483,300 |
17 Oct 2011 | MYR | 1.2053 | 1.2416 | 1.2053 | 1.2325 | 1.2325 | +0.036 (+3.03%) | 509,562 |
14 Oct 2011 | MYR | 1.2144 | 1.2144 | 1.1963 | 1.1963 | 1.1963 | -0.027 (-2.22%) | 284,684 |
13 Oct 2011 | MYR | 1.2053 | 1.2235 | 1.1872 | 1.2235 | 1.2235 | +0.027 (+2.27%) | 662,718 |
12 Oct 2011 | MYR | 1.1782 | 1.1963 | 1.1691 | 1.1963 | 1.1963 | +0.018 (+1.54%) | 303,552 |
11 Oct 2011 | MYR | 1.1691 | 1.1872 | 1.16 | 1.1782 | 1.1782 | +0.009 (+0.78%) | 724,399 |
10 Oct 2011 | MYR | 1.1782 | 1.1782 | 1.151 | 1.1691 | 1.1691 | -0.009 (-0.77%) | 289,428 |
7 Oct 2011 | MYR | 1.1872 | 1.1872 | 1.151 | 1.1782 | 1.1782 | 0.0 (0.0%) | 187,803 |
6 Oct 2011 | MYR | 1.151 | 1.1782 | 1.151 | 1.1782 | 1.1782 | +0.018 (+1.57%) | 323,193 |
5 Oct 2011 | MYR | 1.151 | 1.16 | 1.1419 | 1.16 | 1.16 | 0.0 (0.0%) | 738,413 |
4 Oct 2011 | MYR | 1.151 | 1.16 | 1.1328 | 1.16 | 1.16 | -0.009 (-0.78%) | 478,004 |
3 Oct 2011 | MYR | 1.1782 | 1.1782 | 1.151 | 1.1691 | 1.1691 | -0.027 (-2.27%) | 329,703 |
30 Sep 2011 | MYR | 1.1963 | 1.2144 | 1.16 | 1.1963 | 1.1963 | 0.0 (0.0%) | 747,461 |
29 Sep 2011 | MYR | 1.1691 | 1.1963 | 1.16 | 1.1963 | 1.1963 | +0.009 (+0.77%) | 646,608 |
28 Sep 2011 | MYR | 1.1872 | 1.1872 | 1.16 | 1.1872 | 1.1872 | 0.0 (0.0%) | 811,128 |
27 Sep 2011 | MYR | 1.1782 | 1.1963 | 1.16 | 1.1872 | 1.1872 | +0.009 (+0.76%) | 577,202 |
26 Sep 2011 | MYR | 1.2144 | 1.2325 | 1.1691 | 1.1782 | 1.1782 | -0.054 (-4.41%) | 730,689 |
23 Sep 2011 | MYR | 1.2144 | 1.2416 | 1.1963 | 1.2325 | 1.2325 | -0.009 (-0.73%) | 704,206 |
22 Sep 2011 | MYR | 1.2688 | 1.2688 | 1.2053 | 1.2416 | 1.2416 | -0.045 (-3.52%) | 623,436 |
21 Sep 2011 | MYR | 1.2778 | 1.2869 | 1.2597 | 1.2869 | 1.2869 | -0.009 (-0.70%) | 527,217 |
20 Sep 2011 | MYR | 1.2688 | 1.296 | 1.2507 | 1.296 | 1.296 | -0.009 (-0.69%) | 909,113 |
15 Sep 2011 | MYR | 1.3141 | 1.3141 | 1.2688 | 1.305 | 1.305 | -0.009 (-0.69%) | 835,845 |
14 Sep 2011 | MYR | 1.305 | 1.3232 | 1.2778 | 1.3141 | 1.3141 | +0.009 (+0.70%) | 473,149 |
13 Sep 2011 | MYR | 1.296 | 1.3232 | 1.2778 | 1.305 | 1.305 | +0.009 (+0.69%) | 552,485 |
12 Sep 2011 | MYR | 1.296 | 1.3141 | 1.2778 | 1.296 | 1.296 | -0.018 (-1.38%) | 426,474 |
9 Sep 2011 | MYR | 1.3232 | 1.3322 | 1.305 | 1.3141 | 1.3141 | -0.009 (-0.69%) | 663,711 |
8 Sep 2011 | MYR | 1.3322 | 1.3322 | 1.305 | 1.3232 | 1.3232 | -0.009 (-0.68%) | 543,879 |
7 Sep 2011 | MYR | 1.3413 | 1.3503 | 1.3141 | 1.3322 | 1.3322 | -0.009 (-0.68%) | 437,729 |
6 Sep 2011 | MYR | 1.3413 | 1.3503 | 1.3141 | 1.3413 | 1.3413 | 0.0 (0.0%) | 448,211 |