Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2011 | MYR | 2.33 | 2.37 | 2.21 | 2.33 | 2.33 | +0.01 (+0.43%) | 56,100 |
18 Nov 2011 | MYR | 2.2 | 2.33 | 2.2 | 2.32 | 2.32 | +0.12 (+5.45%) | 141,300 |
17 Nov 2011 | MYR | 2.04 | 2.2 | 2.04 | 2.2 | 2.2 | +0.15 (+7.32%) | 102,700 |
16 Nov 2011 | MYR | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 41,700 |
15 Nov 2011 | MYR | 2.05 | 2.09 | 2.05 | 2.05 | 2.05 | -0.01 (-0.49%) | 47,600 |
14 Nov 2011 | MYR | 2.06 | 2.09 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 62,000 |
11 Nov 2011 | MYR | 2.07 | 2.07 | 2.02 | 2.06 | 2.06 | -0.01 (-0.48%) | 43,000 |
10 Nov 2011 | MYR | 2.09 | 2.1 | 2.07 | 2.07 | 2.07 | -0.03 (-1.43%) | 57,100 |
9 Nov 2011 | MYR | 2.11 | 2.13 | 2.07 | 2.1 | 2.1 | 0.0 (0.0%) | 114,200 |
8 Nov 2011 | MYR | 2 | 2.13 | 1.97 | 2.1 | 2.1 | +0.2 (+10.53%) | 309,700 |
4 Nov 2011 | MYR | 1.9 | 1.9 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 23,700 |
3 Nov 2011 | MYR | 1.88 | 2 | 1.87 | 1.92 | 1.92 | +0.04 (+2.13%) | 135,700 |
2 Nov 2011 | MYR | 1.8 | 1.88 | 1.8 | 1.88 | 1.88 | +0.09 (+5.03%) | 76,400 |
1 Nov 2011 | MYR | 1.7 | 1.79 | 1.7 | 1.79 | 1.79 | +0.07 (+4.07%) | 39,800 |
31 Oct 2011 | MYR | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | +0.05 (+2.99%) | 34,600 |
28 Oct 2011 | MYR | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | +0.03 (+1.83%) | 136,000 |
27 Oct 2011 | MYR | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | +0.03 (+1.86%) | 151,700 |
25 Oct 2011 | MYR | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 100,000 |
24 Oct 2011 | MYR | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 146,700 |
21 Oct 2011 | MYR | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 47,000 |
20 Oct 2011 | MYR | 1.62 | 1.73 | 1.62 | 1.64 | 1.64 | -0.08 (-4.65%) | 29,300 |
19 Oct 2011 | MYR | 1.56 | 1.75 | 1.56 | 1.72 | 1.72 | +0.18 (+11.69%) | 60,100 |
18 Oct 2011 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 7,500 |
17 Oct 2011 | MYR | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 18,800 |
14 Oct 2011 | MYR | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.01 (+0.65%) | 4,500 |
13 Oct 2011 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 14,000 |
12 Oct 2011 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
11 Oct 2011 | MYR | 1.57 | 1.58 | 1.51 | 1.54 | 1.54 | +0.05 (+3.36%) | 9,600 |
10 Oct 2011 | MYR | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 10,000 |
7 Oct 2011 | MYR | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 21,000 |