Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2011 | MYR | 3.024 | 3.024 | 3.004 | 3.022 | 3.022 | +0.02 (+0.67%) | 2,675,000 |
26 Aug 2011 | MYR | 3.01 | 3.026 | 2.998 | 3.002 | 3.002 | -0.008 (-0.27%) | 7,624,000 |
25 Aug 2011 | MYR | 2.994 | 3.03 | 2.994 | 3.01 | 3.01 | +0.016 (+0.53%) | 3,222,000 |
24 Aug 2011 | MYR | 2.992 | 3.022 | 2.992 | 2.994 | 2.994 | +0.002 (+0.07%) | 7,652,000 |
23 Aug 2011 | MYR | 2.99 | 2.998 | 2.988 | 2.992 | 2.992 | +0.014 (+0.47%) | 8,265,000 |
22 Aug 2011 | MYR | 2.97 | 2.982 | 2.968 | 2.978 | 2.978 | -0.004 (-0.13%) | 7,266,000 |
19 Aug 2011 | MYR | 2.95 | 2.998 | 2.95 | 2.982 | 2.982 | -0.022 (-0.73%) | 6,303,000 |
18 Aug 2011 | MYR | 3 | 3.006 | 3 | 3.004 | 3.004 | 0.0 (0.0%) | 11,092,000 |
17 Aug 2011 | MYR | 3.004 | 3.004 | 2.984 | 3.004 | 3.004 | 0.0 (0.0%) | 5,409,000 |
16 Aug 2011 | MYR | 3 | 3.004 | 3 | 3.004 | 3.004 | +0.004 (+0.13%) | 7,166,000 |
15 Aug 2011 | MYR | 2.98 | 3.004 | 2.98 | 3 | 3 | +0.02 (+0.67%) | 4,322,000 |
12 Aug 2011 | MYR | 2.98 | 3 | 2.974 | 2.98 | 2.98 | 0.0 (0.0%) | 2,693,000 |
11 Aug 2011 | MYR | 2.952 | 3.038 | 2.952 | 2.98 | 2.98 | +0.02 (+0.68%) | 3,524,000 |
10 Aug 2011 | MYR | 2.956 | 3.048 | 2.946 | 2.96 | 2.96 | +0.008 (+0.27%) | 11,883,000 |
9 Aug 2011 | MYR | 2.896 | 2.966 | 2.888 | 2.952 | 2.952 | +0.012 (+0.41%) | 13,798,000 |
8 Aug 2011 | MYR | 2.898 | 3.036 | 2.898 | 2.94 | 2.94 | -0.05 (-1.67%) | 22,370,000 |
5 Aug 2011 | MYR | 2.988 | 3.04 | 2.86 | 2.99 | 2.99 | -0.014 (-0.47%) | 24,810,000 |
4 Aug 2011 | MYR | 3.022 | 3.022 | 3.004 | 3.004 | 3.004 | -0.018 (-0.60%) | 2,991,000 |
3 Aug 2011 | MYR | 3.004 | 3.032 | 3 | 3.022 | 3.022 | 0.0 (0.0%) | 6,615,000 |
2 Aug 2011 | MYR | 3.02 | 3.026 | 3.02 | 3.022 | 3.022 | +0.002 (+0.07%) | 3,146,000 |
1 Aug 2011 | MYR | 3.02 | 3.05 | 3.02 | 3.02 | 3.02 | -0.004 (-0.13%) | 5,563,000 |
29 Jul 2011 | MYR | 3.048 | 3.048 | 3.02 | 3.024 | 3.024 | 0.0 (0.0%) | 5,686,000 |
28 Jul 2011 | MYR | 3.024 | 3.03 | 2.986 | 3.024 | 3.024 | 0.0 (0.0%) | 2,327,000 |
27 Jul 2011 | MYR | 3.02 | 3.03 | 3.018 | 3.024 | 3.024 | +0.014 (+0.47%) | 6,105,000 |
26 Jul 2011 | MYR | 2.996 | 3.02 | 2.99 | 3.01 | 3.01 | +0.012 (+0.40%) | 9,603,000 |
25 Jul 2011 | MYR | 2.998 | 3 | 2.998 | 2.998 | 2.998 | -0.002 (-0.07%) | 1,739,000 |
22 Jul 2011 | MYR | 3 | 3.01 | 2.998 | 3 | 3 | 0.0 (0.0%) | 2,144,000 |
21 Jul 2011 | MYR | 2.99 | 3.002 | 2.99 | 3 | 3 | +0.016 (+0.54%) | 9,718,000 |
20 Jul 2011 | MYR | 2.98 | 2.99 | 2.978 | 2.984 | 2.984 | +0.014 (+0.47%) | 4,609,000 |
19 Jul 2011 | MYR | 2.954 | 2.996 | 2.94 | 2.97 | 2.97 | -0.02 (-0.67%) | 4,379,000 |