Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2011 | MYR | 0.72 | 0.7409 | 0.72 | 0.728 | 0.728 | +0.01 (+1.34%) | 8,383,885 |
13 Dec 2011 | MYR | 0.7119 | 0.72 | 0.7119 | 0.7184 | 0.7184 | +0.002 (+0.22%) | 1,786,790 |
12 Dec 2011 | MYR | 0.7023 | 0.72 | 0.7023 | 0.7168 | 0.7168 | +0.015 (+2.06%) | 12,549,752 |
9 Dec 2011 | MYR | 0.6894 | 0.7023 | 0.6878 | 0.7023 | 0.7023 | +0.006 (+0.93%) | 993,351 |
8 Dec 2011 | MYR | 0.6926 | 0.7039 | 0.6926 | 0.6958 | 0.6958 | +0.002 (+0.23%) | 5,112,034 |
7 Dec 2011 | MYR | 0.6926 | 0.6942 | 0.6846 | 0.6942 | 0.6942 | +0.015 (+2.13%) | 10,376,175 |
6 Dec 2011 | MYR | 0.6813 | 0.6813 | 0.6765 | 0.6797 | 0.6797 | -0.002 (-0.23%) | 8,688,720 |
5 Dec 2011 | MYR | 0.6894 | 0.6894 | 0.6749 | 0.6813 | 0.6813 | +0.003 (+0.47%) | 10,674,181 |
2 Dec 2011 | MYR | 0.6765 | 0.6813 | 0.6765 | 0.6781 | 0.6781 | 0.0 (0.0%) | 22,482,645 |
1 Dec 2011 | MYR | 0.6926 | 0.6926 | 0.6765 | 0.6781 | 0.6781 | 0.0 (0.0%) | 14,671,178 |
30 Nov 2011 | MYR | 0.6668 | 0.6813 | 0.6668 | 0.6781 | 0.6781 | +0.005 (+0.71%) | 5,333,055 |
29 Nov 2011 | MYR | 0.6733 | 0.6733 | 0.6604 | 0.6733 | 0.6733 | 0.0 (0.0%) | 1,226,168 |
25 Nov 2011 | MYR | 0.6733 | 0.6733 | 0.6733 | 0.6733 | 0.6733 | 0.0 (0.0%) | 43,459 |
24 Nov 2011 | MYR | 0.6749 | 0.6878 | 0.6733 | 0.6733 | 0.6733 | -0.002 (-0.24%) | 1,113,795 |
23 Nov 2011 | MYR | 0.6765 | 0.6797 | 0.6749 | 0.6749 | 0.6749 | -0.002 (-0.24%) | 3,416,507 |
22 Nov 2011 | MYR | 0.6636 | 0.6862 | 0.6636 | 0.6765 | 0.6765 | +0.003 (+0.48%) | 1,658,896 |
21 Nov 2011 | MYR | 0.6894 | 0.6894 | 0.6717 | 0.6733 | 0.6733 | -0.013 (-1.88%) | 5,229,994 |
18 Nov 2011 | MYR | 0.6781 | 0.6862 | 0.6765 | 0.6862 | 0.6862 | +0.008 (+1.19%) | 10,599,059 |
17 Nov 2011 | MYR | 0.6652 | 0.6781 | 0.6652 | 0.6781 | 0.6781 | +0.01 (+1.45%) | 9,438,700 |
16 Nov 2011 | MYR | 0.6572 | 0.6717 | 0.6572 | 0.6684 | 0.6684 | +0.011 (+1.70%) | 6,169,953 |
15 Nov 2011 | MYR | 0.6572 | 0.6604 | 0.6556 | 0.6572 | 0.6572 | 0.0 (0.0%) | 2,081,071 |
14 Nov 2011 | MYR | 0.6604 | 0.6636 | 0.6523 | 0.6572 | 0.6572 | +0.006 (+1.00%) | 5,629,818 |
11 Nov 2011 | MYR | 0.654 | 0.654 | 0.6507 | 0.6507 | 0.6507 | 0.0 (0.0%) | 8,271,512 |
10 Nov 2011 | MYR | 0.6459 | 0.6556 | 0.6459 | 0.6507 | 0.6507 | -0.005 (-0.75%) | 9,775,198 |
9 Nov 2011 | MYR | 0.6556 | 0.6604 | 0.654 | 0.6556 | 0.6556 | +0.006 (+1.00%) | 16,503,912 |
8 Nov 2011 | MYR | 0.6636 | 0.6636 | 0.6491 | 0.6491 | 0.6491 | -0.013 (-1.95%) | 10,892,718 |
4 Nov 2011 | MYR | 0.6636 | 0.6668 | 0.6604 | 0.662 | 0.662 | +0.002 (+0.24%) | 4,457,043 |
3 Nov 2011 | MYR | 0.662 | 0.6636 | 0.6604 | 0.6604 | 0.6604 | 0.0 (0.0%) | 11,124,914 |
2 Nov 2011 | MYR | 0.6717 | 0.6717 | 0.6604 | 0.6604 | 0.6604 | -0.021 (-3.07%) | 16,665,952 |
1 Nov 2011 | MYR | 0.6749 | 0.6813 | 0.6749 | 0.6813 | 0.6813 | +0.005 (+0.71%) | 11,558,884 |