Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2011 | MYR | 0.7409 | 0.7409 | 0.7377 | 0.7393 | 0.7393 | -0.005 (-0.66%) | 3,694,025 |
27 Jul 2011 | MYR | 0.7345 | 0.749 | 0.7345 | 0.7442 | 0.7442 | +0.011 (+1.54%) | 7,500,423 |
26 Jul 2011 | MYR | 0.7313 | 0.7361 | 0.7297 | 0.7329 | 0.7329 | -0.005 (-0.65%) | 4,656,334 |
25 Jul 2011 | MYR | 0.7425 | 0.7442 | 0.7377 | 0.7377 | 0.7377 | -0.002 (-0.22%) | 4,951,235 |
22 Jul 2011 | MYR | 0.7297 | 0.7425 | 0.7297 | 0.7393 | 0.7393 | +0.01 (+1.32%) | 4,091,365 |
21 Jul 2011 | MYR | 0.7248 | 0.7329 | 0.7248 | 0.7297 | 0.7297 | 0.0 (0.0%) | 5,528,621 |
20 Jul 2011 | MYR | 0.7248 | 0.7313 | 0.72 | 0.7297 | 0.7297 | +0.011 (+1.57%) | 4,650,126 |
19 Jul 2011 | MYR | 0.7184 | 0.72 | 0.7168 | 0.7184 | 0.7184 | -0.003 (-0.44%) | 1,725,327 |
18 Jul 2011 | MYR | 0.7216 | 0.7232 | 0.7184 | 0.7216 | 0.7216 | 0.0 (0.0%) | 2,027,678 |
15 Jul 2011 | MYR | 0.7313 | 0.7313 | 0.7216 | 0.7216 | 0.7216 | -0.01 (-1.33%) | 1,236,722 |
14 Jul 2011 | MYR | 0.728 | 0.7329 | 0.728 | 0.7313 | 0.7313 | -0.002 (-0.22%) | 1,050,469 |
13 Jul 2011 | MYR | 0.7329 | 0.7377 | 0.7297 | 0.7329 | 0.7329 | 0.0 (0.0%) | 1,123,728 |
12 Jul 2011 | MYR | 0.7329 | 0.7329 | 0.7297 | 0.7329 | 0.7329 | 0.0 (0.0%) | 8,243,574 |
11 Jul 2011 | MYR | 0.7377 | 0.7377 | 0.7329 | 0.7329 | 0.7329 | -0.002 (-0.22%) | 2,073,620 |
8 Jul 2011 | MYR | 0.7329 | 0.7377 | 0.7329 | 0.7345 | 0.7345 | -0.002 (-0.22%) | 4,223,605 |
7 Jul 2011 | MYR | 0.7329 | 0.7377 | 0.7313 | 0.7361 | 0.7361 | +0.003 (+0.44%) | 6,565,431 |
6 Jul 2011 | MYR | 0.7361 | 0.7442 | 0.7313 | 0.7329 | 0.7329 | -0.003 (-0.43%) | 10,065,132 |
5 Jul 2011 | MYR | 0.749 | 0.7538 | 0.7345 | 0.7361 | 0.7361 | -0.006 (-0.86%) | 3,093,047 |
4 Jul 2011 | MYR | 0.7458 | 0.7458 | 0.7393 | 0.7425 | 0.7425 | 0.0 (0.0%) | 4,880,459 |
1 Jul 2011 | MYR | 0.7458 | 0.7458 | 0.7425 | 0.7425 | 0.7425 | -0.002 (-0.23%) | 782,264 |
30 Jun 2011 | MYR | 0.7377 | 0.7458 | 0.7329 | 0.7442 | 0.7442 | +0.008 (+1.10%) | 8,249,783 |
29 Jun 2011 | MYR | 0.7345 | 0.7377 | 0.7345 | 0.7361 | 0.7361 | +0.002 (+0.22%) | 4,556,999 |
28 Jun 2011 | MYR | 0.7345 | 0.7361 | 0.7313 | 0.7345 | 0.7345 | 0.0 (0.0%) | 6,665,387 |
27 Jun 2011 | MYR | 0.7329 | 0.7345 | 0.7313 | 0.7345 | 0.7345 | +0.002 (+0.22%) | 4,877,355 |
24 Jun 2011 | MYR | 0.7329 | 0.7345 | 0.7216 | 0.7329 | 0.7329 | 0.0 (0.0%) | 7,495,456 |
23 Jun 2011 | MYR | 0.7458 | 0.7458 | 0.7313 | 0.7329 | 0.7329 | -0.013 (-1.73%) | 15,296,369 |
22 Jun 2011 | MYR | 0.7538 | 0.7603 | 0.7442 | 0.7458 | 0.7458 | -0.003 (-0.43%) | 8,699,895 |
21 Jun 2011 | MYR | 0.7409 | 0.7522 | 0.7361 | 0.749 | 0.749 | +0.019 (+2.64%) | 12,216,980 |
20 Jun 2011 | MYR | 0.7442 | 0.7586 | 0.7297 | 0.7297 | 0.7297 | -0.013 (-1.72%) | 7,151,508 |
17 Jun 2011 | MYR | 0.7329 | 0.7425 | 0.7248 | 0.7425 | 0.7425 | +0.019 (+2.67%) | 7,092,528 |