Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2011 | MYR | 3 | 3 | 2.986 | 2.99 | 2.99 | +0.002 (+0.07%) | 1,800,000 |
15 Jul 2011 | MYR | 2.998 | 2.998 | 2.982 | 2.988 | 2.988 | 0.0 (0.0%) | 2,558,000 |
14 Jul 2011 | MYR | 2.96 | 2.992 | 2.96 | 2.988 | 2.988 | -0.012 (-0.40%) | 864,000 |
13 Jul 2011 | MYR | 2.95 | 3 | 2.94 | 3 | 3 | +0.05 (+1.69%) | 1,737,000 |
12 Jul 2011 | MYR | 2.988 | 2.998 | 2.912 | 2.95 | 2.95 | -0.038 (-1.27%) | 4,557,000 |
11 Jul 2011 | MYR | 3 | 3 | 2.946 | 2.988 | 2.988 | -0.012 (-0.40%) | 2,508,000 |
8 Jul 2011 | MYR | 2.996 | 3 | 2.974 | 3 | 3 | +0.004 (+0.13%) | 2,432,000 |
7 Jul 2011 | MYR | 2.998 | 3.002 | 2.96 | 2.996 | 2.996 | +0.02 (+0.67%) | 4,197,000 |
6 Jul 2011 | MYR | 2.962 | 2.978 | 2.96 | 2.976 | 2.976 | +0.016 (+0.54%) | 8,657,000 |
5 Jul 2011 | MYR | 2.95 | 2.974 | 2.95 | 2.96 | 2.96 | +0.01 (+0.34%) | 7,646,000 |
4 Jul 2011 | MYR | 2.9 | 2.96 | 2.9 | 2.95 | 2.95 | +0.028 (+0.96%) | 8,968,000 |
1 Jul 2011 | MYR | 2.9 | 2.928 | 2.88 | 2.922 | 2.922 | +0.018 (+0.62%) | 4,810,000 |
30 Jun 2011 | MYR | 2.868 | 2.904 | 2.868 | 2.904 | 2.904 | +0.022 (+0.76%) | 10,021,000 |
29 Jun 2011 | MYR | 2.88 | 2.884 | 2.868 | 2.882 | 2.882 | 0.0 (0.0%) | 5,853,000 |
28 Jun 2011 | MYR | 2.882 | 2.892 | 2.876 | 2.882 | 2.882 | 0.0 (0.0%) | 4,485,000 |
27 Jun 2011 | MYR | 2.868 | 2.888 | 2.86 | 2.882 | 2.882 | -0.008 (-0.28%) | 5,740,000 |
24 Jun 2011 | MYR | 2.89 | 2.892 | 2.878 | 2.89 | 2.89 | 0.0 (0.0%) | 3,025,000 |
23 Jun 2011 | MYR | 2.878 | 2.896 | 2.878 | 2.89 | 2.89 | -0.01 (-0.34%) | 1,314,000 |
22 Jun 2011 | MYR | 2.862 | 2.91 | 2.862 | 2.9 | 2.9 | 0.0 (0.0%) | 4,555,000 |
21 Jun 2011 | MYR | 2.898 | 2.92 | 2.898 | 2.9 | 2.9 | 0.0 (0.0%) | 7,563,000 |
20 Jun 2011 | MYR | 2.888 | 2.96 | 2.87 | 2.9 | 2.9 | +0.042 (+1.47%) | 6,579,000 |
17 Jun 2011 | MYR | 2.92 | 2.92 | 2.854 | 2.858 | 2.858 | -0.01 (-0.35%) | 13,573,000 |
16 Jun 2011 | MYR | 2.872 | 2.88 | 2.852 | 2.868 | 2.868 | -0.004 (-0.14%) | 8,441,000 |
15 Jun 2011 | MYR | 2.854 | 2.9 | 2.854 | 2.872 | 2.872 | +0.006 (+0.21%) | 11,840,000 |
14 Jun 2011 | MYR | 2.9 | 2.902 | 2.862 | 2.866 | 2.866 | -0.026 (-0.90%) | 5,864,000 |
13 Jun 2011 | MYR | 2.84 | 2.916 | 2.84 | 2.892 | 2.892 | 0.0 (0.0%) | 7,535,000 |
10 Jun 2011 | MYR | 2.882 | 2.9 | 2.878 | 2.892 | 2.892 | +0.01 (+0.35%) | 3,295,000 |
9 Jun 2011 | MYR | 2.892 | 2.894 | 2.866 | 2.882 | 2.882 | -0.004 (-0.14%) | 2,588,000 |
8 Jun 2011 | MYR | 2.88 | 2.892 | 2.88 | 2.886 | 2.886 | -0.002 (-0.07%) | 4,454,000 |
7 Jun 2011 | MYR | 2.9 | 2.9 | 2.852 | 2.888 | 2.888 | -0.002 (-0.07%) | 4,318,000 |