Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2011 | MYR | 3.204 | 3.23 | 3.188 | 3.2 | 3.2 | 0.0 (0.0%) | 4,174,000 |
14 Oct 2011 | MYR | 3.088 | 3.204 | 3.08 | 3.2 | 3.2 | +0.112 (+3.63%) | 5,189,000 |
13 Oct 2011 | MYR | 3.058 | 3.098 | 3.058 | 3.088 | 3.088 | +0.04 (+1.31%) | 8,916,000 |
12 Oct 2011 | MYR | 3.05 | 3.064 | 3.02 | 3.048 | 3.048 | +0.028 (+0.93%) | 7,715,000 |
11 Oct 2011 | MYR | 3.044 | 3.044 | 3.018 | 3.02 | 3.02 | +0.01 (+0.33%) | 3,361,000 |
10 Oct 2011 | MYR | 3 | 3.066 | 3 | 3.01 | 3.01 | +0.01 (+0.33%) | 4,393,000 |
7 Oct 2011 | MYR | 3.002 | 3.004 | 2.998 | 3 | 3 | 0.0 (0.0%) | 13,843,000 |
6 Oct 2011 | MYR | 3.026 | 3.032 | 2.996 | 3 | 3 | 0.0 (0.0%) | 6,755,000 |
5 Oct 2011 | MYR | 3 | 3.03 | 2.994 | 3 | 3 | +0.034 (+1.15%) | 4,336,000 |
4 Oct 2011 | MYR | 2.994 | 3.014 | 2.966 | 2.966 | 2.966 | -0.032 (-1.07%) | 14,728,000 |
3 Oct 2011 | MYR | 3.05 | 3.056 | 2.946 | 2.998 | 2.998 | -0.044 (-1.45%) | 3,435,000 |
30 Sep 2011 | MYR | 3.054 | 3.062 | 3.01 | 3.042 | 3.042 | -0.002 (-0.07%) | 7,388,000 |
29 Sep 2011 | MYR | 3.03 | 3.058 | 3.024 | 3.044 | 3.044 | +0.006 (+0.20%) | 7,732,000 |
28 Sep 2011 | MYR | 3.06 | 3.08 | 3.006 | 3.038 | 3.038 | +0.038 (+1.27%) | 14,103,000 |
27 Sep 2011 | MYR | 2.95 | 3.002 | 2.938 | 3 | 3 | +0.062 (+2.11%) | 12,781,000 |
26 Sep 2011 | MYR | 2.98 | 2.986 | 2.928 | 2.938 | 2.938 | -0.06 (-2.00%) | 26,532,000 |
23 Sep 2011 | MYR | 3.012 | 3.012 | 2.972 | 2.998 | 2.998 | -0.012 (-0.40%) | 12,262,000 |
22 Sep 2011 | MYR | 3.036 | 3.04 | 3.006 | 3.01 | 3.01 | -0.026 (-0.86%) | 16,199,000 |
21 Sep 2011 | MYR | 3.14 | 3.14 | 3.026 | 3.036 | 3.036 | -0.014 (-0.46%) | 6,114,000 |
20 Sep 2011 | MYR | 3.06 | 3.09 | 3.04 | 3.05 | 3.05 | -0.146 (-4.57%) | 5,041,000 |
15 Sep 2011 | MYR | 3.074 | 3.196 | 3.074 | 3.196 | 3.196 | +0.122 (+3.97%) | 11,276,000 |
14 Sep 2011 | MYR | 3.126 | 3.14 | 3.058 | 3.074 | 3.074 | -0.038 (-1.22%) | 10,609,000 |
13 Sep 2011 | MYR | 3.156 | 3.17 | 3.106 | 3.112 | 3.112 | -0.058 (-1.83%) | 2,597,000 |
12 Sep 2011 | MYR | 3.202 | 3.218 | 3.15 | 3.17 | 3.17 | -0.03 (-0.94%) | 6,847,000 |
9 Sep 2011 | MYR | 3.254 | 3.358 | 3 | 3.2 | 3.2 | +0.088 (+2.83%) | 15,639,000 |
8 Sep 2011 | MYR | 3.112 | 3.112 | 3.112 | 3.112 | 3.112 | 0.0 (0.0%) | 0 |
7 Sep 2011 | MYR | 3.148 | 3.148 | 3.11 | 3.112 | 3.112 | -0.002 (-0.06%) | 7,791,000 |
6 Sep 2011 | MYR | 3.12 | 3.178 | 3.092 | 3.114 | 3.114 | -0.006 (-0.19%) | 2,869,000 |
5 Sep 2011 | MYR | 3.116 | 3.18 | 3.1 | 3.12 | 3.12 | -0.006 (-0.19%) | 2,021,000 |
2 Sep 2011 | MYR | 3.132 | 3.152 | 3.116 | 3.126 | 3.126 | +0.104 (+3.44%) | 10,841,000 |