Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2011 | MYR | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 39,000 |
6 Jul 2011 | MYR | 1.51 | 1.57 | 1.51 | 1.55 | 1.55 | +0.05 (+3.33%) | 34,000 |
5 Jul 2011 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 13,900 |
4 Jul 2011 | MYR | 1.49 | 1.5 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 43,000 |
1 Jul 2011 | MYR | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 15,700 |
30 Jun 2011 | MYR | 1.45 | 1.51 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 7,100 |
29 Jun 2011 | MYR | 1.46 | 1.5 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 6,200 |
28 Jun 2011 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +0.01 (+0.68%) | 12,000 |
27 Jun 2011 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
24 Jun 2011 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
23 Jun 2011 | MYR | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 140,300 |
22 Jun 2011 | MYR | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 73,000 |
21 Jun 2011 | MYR | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 92,100 |
20 Jun 2011 | MYR | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 257,200 |
17 Jun 2011 | MYR | 1.5 | 1.53 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 193,000 |
16 Jun 2011 | MYR | 1.54 | 1.55 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 16,800 |
15 Jun 2011 | MYR | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | +0.04 (+2.70%) | 64,000 |
14 Jun 2011 | MYR | 1.49 | 1.5 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 17,500 |
13 Jun 2011 | MYR | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 12,000 |
10 Jun 2011 | MYR | 1.54 | 1.54 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 40,000 |
9 Jun 2011 | MYR | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | +0.05 (+3.38%) | 90,100 |
8 Jun 2011 | MYR | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 93,700 |
7 Jun 2011 | MYR | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 75,000 |
6 Jun 2011 | MYR | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | +0.05 (+3.65%) | 67,400 |
3 Jun 2011 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 115,900 |
2 Jun 2011 | MYR | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 19,100 |
1 Jun 2011 | MYR | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 264,000 |
31 May 2011 | MYR | 1.49 | 1.49 | 1.4 | 1.43 | 1.43 | -0.03 (-2.05%) | 294,200 |
30 May 2011 | MYR | 1.5 | 1.5 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 310,000 |
27 May 2011 | MYR | 1.56 | 1.56 | 1.48 | 1.5 | 1.5 | -0.09 (-5.66%) | 143,100 |