Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2011 | MYR | 8.55 | 8.55 | 8.48 | 8.49 | 8.49 | 0.0 (0.0%) | 18,200 |
5 Oct 2011 | MYR | 8.5 | 8.5 | 8.49 | 8.49 | 8.49 | +0.01 (+0.12%) | 7,600 |
4 Oct 2011 | MYR | 8.55 | 8.57 | 8.48 | 8.48 | 8.48 | -0.12 (-1.40%) | 31,800 |
3 Oct 2011 | MYR | 8.68 | 8.68 | 8.6 | 8.6 | 8.6 | -0.08 (-0.92%) | 2,000 |
30 Sep 2011 | MYR | 8.51 | 8.68 | 8.51 | 8.68 | 8.68 | +0.18 (+2.12%) | 1,000 |
29 Sep 2011 | MYR | 8.5 | 8.54 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 26,300 |
28 Sep 2011 | MYR | 8.6 | 8.6 | 8.5 | 8.5 | 8.5 | -0.1 (-1.16%) | 51,200 |
27 Sep 2011 | MYR | 8.55 | 8.7 | 8.5 | 8.6 | 8.6 | +0.1 (+1.18%) | 17,700 |
26 Sep 2011 | MYR | 8.6 | 8.62 | 8.4 | 8.5 | 8.5 | -0.21 (-2.41%) | 19,400 |
23 Sep 2011 | MYR | 8.79 | 8.79 | 8.68 | 8.71 | 8.71 | -0.09 (-1.02%) | 17,200 |
22 Sep 2011 | MYR | 8.86 | 8.88 | 8.8 | 8.8 | 8.8 | -0.08 (-0.90%) | 18,000 |
21 Sep 2011 | MYR | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | +0.03 (+0.34%) | 1,500 |
20 Sep 2011 | MYR | 8.8 | 8.88 | 8.8 | 8.85 | 8.85 | -0.14 (-1.56%) | 6,500 |
15 Sep 2011 | MYR | 8.95 | 8.99 | 8.95 | 8.99 | 8.99 | +0.09 (+1.01%) | 4,500 |
14 Sep 2011 | MYR | 8.92 | 8.92 | 8.9 | 8.9 | 8.9 | -0.1 (-1.11%) | 4,000 |
13 Sep 2011 | MYR | 9 | 9.05 | 8.95 | 9 | 9 | 0.0 (0.0%) | 7,400 |
12 Sep 2011 | MYR | 9 | 9 | 9 | 9 | 9 | +0.02 (+0.22%) | 700 |
9 Sep 2011 | MYR | 9 | 9 | 8.98 | 8.98 | 8.98 | +0.06 (+0.67%) | 15,200 |
8 Sep 2011 | MYR | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | +0.02 (+0.22%) | 2,900 |
7 Sep 2011 | MYR | 8.89 | 8.9 | 8.89 | 8.9 | 8.9 | +0.01 (+0.11%) | 5,000 |
6 Sep 2011 | MYR | 8.88 | 8.89 | 8.88 | 8.89 | 8.89 | +0.01 (+0.11%) | 6,600 |
5 Sep 2011 | MYR | 8.8 | 9 | 8.8 | 8.88 | 8.88 | -0.01 (-0.11%) | 2,500 |
2 Sep 2011 | MYR | 8.88 | 9 | 8.88 | 8.89 | 8.89 | +0.03 (+0.34%) | 4,200 |
29 Aug 2011 | MYR | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | +0.01 (+0.11%) | 4,000 |
26 Aug 2011 | MYR | 8.91 | 8.91 | 8.85 | 8.85 | 8.85 | -0.05 (-0.56%) | 37,000 |
25 Aug 2011 | MYR | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 1,200 |
24 Aug 2011 | MYR | 9 | 9 | 8.9 | 8.9 | 8.9 | -0.1 (-1.11%) | 7,200 |
23 Aug 2011 | MYR | 9.02 | 9.02 | 8.9 | 9 | 9 | -0.02 (-0.22%) | 7,500 |
22 Aug 2011 | MYR | 9 | 9.02 | 9 | 9.02 | 9.02 | -0.16 (-1.74%) | 18,500 |
19 Aug 2011 | MYR | 9.2 | 9.2 | 8.9 | 9.18 | 9.18 | 0.0 (0.0%) | 5,400 |