Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2011 | MYR | 3.62 | 3.7 | 3.56 | 3.6 | 3.6 | +0.08 (+2.27%) | 14,789,500 |
30 Nov 2011 | MYR | 3.5 | 3.57 | 3.48 | 3.52 | 3.52 | +0.04 (+1.15%) | 12,686,400 |
29 Nov 2011 | MYR | 3.59 | 3.62 | 3.44 | 3.48 | 3.48 | -0.06 (-1.69%) | 16,977,200 |
25 Nov 2011 | MYR | 3.66 | 3.67 | 3.54 | 3.54 | 3.54 | -0.12 (-3.28%) | 10,495,800 |
24 Nov 2011 | MYR | 3.7 | 3.72 | 3.63 | 3.66 | 3.66 | -0.06 (-1.61%) | 5,526,400 |
23 Nov 2011 | MYR | 3.76 | 3.88 | 3.68 | 3.72 | 3.72 | 0.0 (0.0%) | 12,397,700 |
22 Nov 2011 | MYR | 3.6 | 3.78 | 3.6 | 3.72 | 3.72 | +0.12 (+3.33%) | 10,881,500 |
21 Nov 2011 | MYR | 3.6 | 3.81 | 3.53 | 3.6 | 3.6 | +3.25 (+929.75%) | 13,479,800 |
21 Nov 2011 |
|
|||||||
18 Nov 2011 | MYR | 3.49 | 3.53 | 3.482 | 3.496 | 3.496 | +0.014 (+0.40%) | 14,373,000 |
17 Nov 2011 | MYR | 3.49 | 3.49 | 3.464 | 3.482 | 3.482 | +0.006 (+0.17%) | 4,025,000 |
16 Nov 2011 | MYR | 3.5 | 3.54 | 3.434 | 3.476 | 3.476 | -0.024 (-0.69%) | 10,708,000 |
15 Nov 2011 | MYR | 3.45 | 3.54 | 3.45 | 3.5 | 3.5 | +0.048 (+1.39%) | 6,349,000 |
14 Nov 2011 | MYR | 3.4 | 3.456 | 3.4 | 3.452 | 3.452 | +0.074 (+2.19%) | 9,080,000 |
11 Nov 2011 | MYR | 3.474 | 3.486 | 3.364 | 3.378 | 3.378 | -0.022 (-0.65%) | 9,163,000 |
10 Nov 2011 | MYR | 3.39 | 3.5 | 3.39 | 3.4 | 3.4 | -0.016 (-0.47%) | 4,251,000 |
9 Nov 2011 | MYR | 3.4 | 3.48 | 3.366 | 3.416 | 3.416 | +0.016 (+0.47%) | 6,538,000 |
8 Nov 2011 | MYR | 3.348 | 3.422 | 3.348 | 3.4 | 3.4 | +0.07 (+2.10%) | 10,663,000 |
4 Nov 2011 | MYR | 3.26 | 3.348 | 3.26 | 3.33 | 3.33 | +0.082 (+2.52%) | 5,850,000 |
3 Nov 2011 | MYR | 3.234 | 3.28 | 3.196 | 3.248 | 3.248 | +0.018 (+0.56%) | 3,793,000 |
2 Nov 2011 | MYR | 3.198 | 3.244 | 3.15 | 3.23 | 3.23 | +0.06 (+1.89%) | 5,415,000 |
1 Nov 2011 | MYR | 3.172 | 3.35 | 3.166 | 3.17 | 3.17 | 0.0 (0.0%) | 3,631,000 |
31 Oct 2011 | MYR | 3.15 | 3.35 | 3.15 | 3.17 | 3.17 | +0.02 (+0.63%) | 6,784,000 |
28 Oct 2011 | MYR | 3.16 | 3.178 | 3.14 | 3.15 | 3.15 | -0.01 (-0.32%) | 17,802,000 |
27 Oct 2011 | MYR | 3.158 | 3.176 | 3.158 | 3.16 | 3.16 | -0.002 (-0.06%) | 15,040,000 |
25 Oct 2011 | MYR | 3.17 | 3.178 | 3.162 | 3.162 | 3.162 | +0.004 (+0.13%) | 10,999,000 |
24 Oct 2011 | MYR | 3.17 | 3.186 | 3.158 | 3.158 | 3.158 | 0.0 (0.0%) | 4,848,000 |
21 Oct 2011 | MYR | 3.14 | 3.18 | 3 | 3.158 | 3.158 | -0.002 (-0.06%) | 3,561,000 |
20 Oct 2011 | MYR | 3.176 | 3.176 | 3.09 | 3.16 | 3.16 | -0.016 (-0.50%) | 2,617,000 |
19 Oct 2011 | MYR | 3.206 | 3.206 | 3.142 | 3.176 | 3.176 | -0.014 (-0.44%) | 2,955,000 |
18 Oct 2011 | MYR | 3.19 | 3.196 | 3.122 | 3.19 | 3.19 | -0.01 (-0.31%) | 2,781,000 |