Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2011 | MYR | 1.3503 | 1.3685 | 1.3141 | 1.3413 | 1.3413 | -0.009 (-0.67%) | 446,887 |
2 Sep 2011 | MYR | 1.3413 | 1.3594 | 1.3322 | 1.3503 | 1.3503 | +0.009 (+0.67%) | 281,153 |
29 Aug 2011 | MYR | 1.3322 | 1.3503 | 1.305 | 1.3413 | 1.3413 | +0.009 (+0.68%) | 358,834 |
26 Aug 2011 | MYR | 1.3232 | 1.3322 | 1.296 | 1.3322 | 1.3322 | 0.0 (0.0%) | 234,367 |
25 Aug 2011 | MYR | 1.3322 | 1.3322 | 1.296 | 1.3322 | 1.3322 | +0.009 (+0.68%) | 338,531 |
24 Aug 2011 | MYR | 1.3322 | 1.3413 | 1.296 | 1.3232 | 1.3232 | -0.009 (-0.68%) | 280,932 |
23 Aug 2011 | MYR | 1.3322 | 1.3503 | 1.3141 | 1.3322 | 1.3322 | 0.0 (0.0%) | 403,743 |
22 Aug 2011 | MYR | 1.3413 | 1.3503 | 1.305 | 1.3322 | 1.3322 | -0.009 (-0.68%) | 186,368 |
19 Aug 2011 | MYR | 1.3503 | 1.3775 | 1.3141 | 1.3413 | 1.3413 | -0.045 (-3.27%) | 393,261 |
18 Aug 2011 | MYR | 1.3775 | 1.3957 | 1.3594 | 1.3866 | 1.3866 | -0.018 (-1.29%) | 384,102 |
17 Aug 2011 | MYR | 1.3866 | 1.4319 | 1.3685 | 1.4047 | 1.4047 | +0.018 (+1.31%) | 510,334 |
16 Aug 2011 | MYR | 1.3957 | 1.4319 | 1.3594 | 1.3866 | 1.3866 | +0.009 (+0.66%) | 982,711 |
15 Aug 2011 | MYR | 1.3141 | 1.3957 | 1.3141 | 1.3775 | 1.3775 | +0.063 (+4.82%) | 828,232 |
12 Aug 2011 | MYR | 1.3232 | 1.3322 | 1.2869 | 1.3141 | 1.3141 | 0.0 (0.0%) | 795,018 |
11 Aug 2011 | MYR | 1.2869 | 1.3141 | 1.2507 | 1.3141 | 1.3141 | +0.009 (+0.70%) | 763,902 |
10 Aug 2011 | MYR | 1.3232 | 1.3594 | 1.2778 | 1.305 | 1.305 | +0.009 (+0.69%) | 1,230,320 |
9 Aug 2011 | MYR | 1.2597 | 1.3141 | 1.2235 | 1.296 | 1.296 | -0.009 (-0.69%) | 937,581 |
8 Aug 2011 | MYR | 1.3232 | 1.3232 | 1.2597 | 1.305 | 1.305 | -0.064 (-4.64%) | 1,530,232 |
5 Aug 2011 | MYR | 1.4138 | 1.4319 | 1.3503 | 1.3685 | 1.3685 | -0.082 (-5.62%) | 1,336,470 |
4 Aug 2011 | MYR | 1.4047 | 1.4863 | 1.4047 | 1.45 | 1.45 | +0.054 (+3.89%) | 1,338,897 |
3 Aug 2011 | MYR | 1.3866 | 1.4047 | 1.3503 | 1.3957 | 1.3957 | 0.0 (0.0%) | 941,002 |
2 Aug 2011 | MYR | 1.3685 | 1.4047 | 1.3503 | 1.3957 | 1.3957 | +0.018 (+1.32%) | 761,695 |
1 Aug 2011 | MYR | 1.3503 | 1.3866 | 1.3322 | 1.3775 | 1.3775 | +0.027 (+2.01%) | 373,509 |
29 Jul 2011 | MYR | 1.3413 | 1.3503 | 1.3141 | 1.3503 | 1.3503 | +0.009 (+0.67%) | 230,836 |
28 Jul 2011 | MYR | 1.3232 | 1.3413 | 1.296 | 1.3413 | 1.3413 | +0.009 (+0.68%) | 327,828 |
27 Jul 2011 | MYR | 1.3503 | 1.3503 | 1.3141 | 1.3322 | 1.3322 | -0.018 (-1.34%) | 290,752 |
26 Jul 2011 | MYR | 1.3503 | 1.3594 | 1.3322 | 1.3503 | 1.3503 | 0.0 (0.0%) | 84,963 |
25 Jul 2011 | MYR | 1.3503 | 1.3594 | 1.3141 | 1.3503 | 1.3503 | -0.009 (-0.67%) | 246,064 |
22 Jul 2011 | MYR | 1.3594 | 1.3685 | 1.3232 | 1.3594 | 1.3594 | 0.0 (0.0%) | 305,538 |
21 Jul 2011 | MYR | 1.3685 | 1.3685 | 1.3322 | 1.3594 | 1.3594 | 0.0 (0.0%) | 208,989 |