Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2011 | MYR | 9.31 | 9.38 | 9.3 | 9.37 | 9.37 | +0.07 (+0.75%) | 46,700 |
18 Nov 2011 | MYR | 9.3 | 9.3 | 9.28 | 9.3 | 9.3 | -0.02 (-0.21%) | 24,600 |
17 Nov 2011 | MYR | 9.08 | 9.35 | 9.08 | 9.32 | 9.32 | +0.28 (+3.10%) | 54,600 |
16 Nov 2011 | MYR | 9 | 9.05 | 8.98 | 9.04 | 9.04 | +0.06 (+0.67%) | 33,100 |
15 Nov 2011 | MYR | 8.74 | 9 | 8.74 | 8.98 | 8.98 | +0.18 (+2.05%) | 40,500 |
14 Nov 2011 | MYR | 8.86 | 9 | 8.7 | 8.8 | 8.8 | +0.15 (+1.73%) | 140,400 |
11 Nov 2011 | MYR | 8.63 | 8.78 | 8.62 | 8.65 | 8.65 | +0.03 (+0.35%) | 97,500 |
10 Nov 2011 | MYR | 8.63 | 8.63 | 8.61 | 8.62 | 8.62 | -0.05 (-0.58%) | 168,400 |
9 Nov 2011 | MYR | 8.69 | 8.69 | 8.67 | 8.67 | 8.67 | -0.01 (-0.12%) | 47,000 |
8 Nov 2011 | MYR | 8.75 | 8.75 | 8.68 | 8.68 | 8.68 | 0.0 (0.0%) | 32,500 |
4 Nov 2011 | MYR | 8.75 | 8.78 | 8.68 | 8.68 | 8.68 | 0.0 (0.0%) | 35,700 |
3 Nov 2011 | MYR | 8.7 | 8.7 | 8.66 | 8.68 | 8.68 | -0.02 (-0.23%) | 22,500 |
2 Nov 2011 | MYR | 8.72 | 8.72 | 8.69 | 8.7 | 8.7 | -0.08 (-0.91%) | 66,300 |
1 Nov 2011 | MYR | 8.8 | 8.8 | 8.75 | 8.78 | 8.78 | -0.02 (-0.23%) | 20,400 |
31 Oct 2011 | MYR | 8.82 | 8.82 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 18,100 |
28 Oct 2011 | MYR | 8.9 | 8.91 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 2,800 |
27 Oct 2011 | MYR | 8.82 | 8.82 | 8.77 | 8.8 | 8.8 | +0.02 (+0.23%) | 41,000 |
25 Oct 2011 | MYR | 8.8 | 8.8 | 8.78 | 8.78 | 8.78 | 0.0 (0.0%) | 2,000 |
24 Oct 2011 | MYR | 8.9 | 8.9 | 8.78 | 8.78 | 8.78 | -0.02 (-0.23%) | 70,700 |
21 Oct 2011 | MYR | 8.85 | 8.87 | 8.8 | 8.8 | 8.8 | -0.07 (-0.79%) | 2,500 |
20 Oct 2011 | MYR | 8.77 | 8.87 | 8.76 | 8.87 | 8.87 | +0.07 (+0.80%) | 5,700 |
19 Oct 2011 | MYR | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 2,000 |
18 Oct 2011 | MYR | 8.84 | 8.84 | 8.8 | 8.8 | 8.8 | -0.05 (-0.56%) | 3,300 |
17 Oct 2011 | MYR | 8.8 | 8.85 | 8.8 | 8.85 | 8.85 | +0.17 (+1.96%) | 5,500 |
14 Oct 2011 | MYR | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | +0.1 (+1.17%) | 2,000 |
13 Oct 2011 | MYR | 8.8 | 8.8 | 8.58 | 8.58 | 8.58 | 0.0 (0.0%) | 48,500 |
12 Oct 2011 | MYR | 8.68 | 8.68 | 8.57 | 8.58 | 8.58 | -0.1 (-1.15%) | 1,200 |
11 Oct 2011 | MYR | 8.4 | 8.68 | 8.4 | 8.68 | 8.68 | +0.32 (+3.83%) | 20,300 |
10 Oct 2011 | MYR | 8.4 | 8.45 | 8.36 | 8.36 | 8.36 | -0.04 (-0.48%) | 14,200 |
7 Oct 2011 | MYR | 8.49 | 8.5 | 8.4 | 8.4 | 8.4 | -0.09 (-1.06%) | 51,800 |