Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2011 | MYR | 9.74 | 9.75 | 9.7 | 9.75 | 9.75 | +0.05 (+0.52%) | 33,600 |
25 May 2011 | MYR | 9.65 | 9.7 | 9.65 | 9.7 | 9.7 | 0.0 (0.0%) | 3,900 |
24 May 2011 | MYR | 9.62 | 9.7 | 9.62 | 9.7 | 9.7 | +0.08 (+0.83%) | 11,200 |
23 May 2011 | MYR | 9.72 | 9.72 | 9.62 | 9.62 | 9.62 | -0.18 (-1.84%) | 7,100 |
20 May 2011 | MYR | 9.84 | 9.84 | 9.72 | 9.8 | 9.8 | 0.0 (0.0%) | 5,500 |
19 May 2011 | MYR | 9.7 | 9.82 | 9.7 | 9.8 | 9.8 | +0.02 (+0.20%) | 3,200 |
18 May 2011 | MYR | 9.78 | 9.8 | 9.78 | 9.78 | 9.78 | +0.02 (+0.20%) | 1,200 |
16 May 2011 | MYR | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.0 (0.0%) | 3,300 |
13 May 2011 | MYR | 9.76 | 9.76 | 9.7 | 9.76 | 9.76 | 0.0 (0.0%) | 9,500 |
12 May 2011 | MYR | 9.74 | 9.82 | 9.74 | 9.76 | 9.76 | +0.03 (+0.31%) | 19,600 |
11 May 2011 | MYR | 9.54 | 9.73 | 9.54 | 9.73 | 9.73 | +0.25 (+2.64%) | 29,200 |
10 May 2011 | MYR | 9.45 | 9.54 | 9.45 | 9.48 | 9.48 | +0.08 (+0.85%) | 48,500 |
9 May 2011 | MYR | 9.28 | 9.4 | 9.28 | 9.4 | 9.4 | +0.12 (+1.29%) | 6,800 |
6 May 2011 | MYR | 9.28 | 9.28 | 9.22 | 9.28 | 9.28 | 0.0 (0.0%) | 15,400 |
5 May 2011 | MYR | 9.22 | 9.28 | 9.22 | 9.28 | 9.28 | 0.0 (0.0%) | 12,200 |
4 May 2011 | MYR | 9.24 | 9.3 | 9.22 | 9.28 | 9.28 | +0.04 (+0.43%) | 11,000 |
3 May 2011 | MYR | 9.23 | 9.24 | 9.23 | 9.24 | 9.24 | +0.03 (+0.33%) | 13,300 |
29 Apr 2011 | MYR | 9.15 | 9.23 | 9.15 | 9.21 | 9.21 | +0.06 (+0.66%) | 33,000 |
28 Apr 2011 | MYR | 9.15 | 9.15 | 9.1 | 9.15 | 9.15 | +0.09 (+0.99%) | 30,600 |
27 Apr 2011 | MYR | 9 | 9.06 | 9 | 9.06 | 9.06 | +0.05 (+0.55%) | 19,000 |
26 Apr 2011 | MYR | 9.1 | 9.1 | 9 | 9.01 | 9.01 | +0.01 (+0.11%) | 11,400 |
25 Apr 2011 | MYR | 9 | 9.01 | 9 | 9 | 9 | 0.0 (0.0%) | 3,800 |
22 Apr 2011 | MYR | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 4,500 |
21 Apr 2011 | MYR | 9.05 | 9.05 | 9 | 9 | 9 | -0.04 (-0.44%) | 9,000 |
20 Apr 2011 | MYR | 9.05 | 9.06 | 9.04 | 9.04 | 9.04 | -0.01 (-0.11%) | 5,400 |
19 Apr 2011 | MYR | 9.04 | 9.06 | 9.01 | 9.05 | 9.05 | -0.01 (-0.11%) | 9,800 |
18 Apr 2011 | MYR | 9.02 | 9.09 | 9.02 | 9.06 | 9.06 | +0.06 (+0.67%) | 4,300 |
15 Apr 2011 | MYR | 9.06 | 9.06 | 8.9 | 9 | 9 | -0.06 (-0.66%) | 5,500 |
14 Apr 2011 | MYR | 9.09 | 9.09 | 9.05 | 9.06 | 9.06 | +0.06 (+0.67%) | 2,800 |
13 Apr 2011 | MYR | 8.9 | 9 | 8.9 | 9 | 9 | +0.05 (+0.56%) | 5,400 |