Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2011 | MYR | 2.882 | 2.892 | 2.882 | 2.89 | 2.89 | 0.0 (0.0%) | 1,150,000 |
3 Jun 2011 | MYR | 2.882 | 2.89 | 2.874 | 2.89 | 2.89 | +0.008 (+0.28%) | 581,000 |
2 Jun 2011 | MYR | 2.856 | 2.884 | 2.824 | 2.882 | 2.882 | +0.022 (+0.77%) | 6,941,000 |
1 Jun 2011 | MYR | 2.85 | 2.86 | 2.828 | 2.86 | 2.86 | +0.01 (+0.35%) | 5,710,000 |
31 May 2011 | MYR | 2.782 | 2.9 | 2.782 | 2.85 | 2.85 | +0.026 (+0.92%) | 28,604,000 |
30 May 2011 | MYR | 2.854 | 2.854 | 2.8 | 2.824 | 2.824 | -0.03 (-1.05%) | 6,537,000 |
27 May 2011 | MYR | 2.86 | 2.864 | 2.84 | 2.854 | 2.854 | +0.004 (+0.14%) | 2,653,000 |
26 May 2011 | MYR | 2.856 | 2.858 | 2.834 | 2.85 | 2.85 | +0.002 (+0.07%) | 6,585,000 |
25 May 2011 | MYR | 2.86 | 2.86 | 2.838 | 2.848 | 2.848 | -0.002 (-0.07%) | 5,804,000 |
24 May 2011 | MYR | 2.848 | 2.854 | 2.84 | 2.85 | 2.85 | +0.002 (+0.07%) | 5,081,000 |
23 May 2011 | MYR | 2.862 | 2.862 | 2.848 | 2.848 | 2.848 | -0.012 (-0.42%) | 7,206,000 |
20 May 2011 | MYR | 2.88 | 2.896 | 2.838 | 2.86 | 2.86 | -0.022 (-0.76%) | 4,966,000 |
19 May 2011 | MYR | 2.9 | 2.9 | 2.834 | 2.882 | 2.882 | -0.048 (-1.64%) | 6,950,000 |
18 May 2011 | MYR | 2.932 | 2.95 | 2.918 | 2.93 | 2.93 | -0.002 (-0.07%) | 13,195,000 |
16 May 2011 | MYR | 2.94 | 2.95 | 2.914 | 2.932 | 2.932 | +0.002 (+0.07%) | 3,894,000 |
13 May 2011 | MYR | 2.924 | 2.97 | 2.916 | 2.93 | 2.93 | -0.006 (-0.20%) | 6,903,000 |
12 May 2011 | MYR | 2.932 | 2.938 | 2.918 | 2.936 | 2.936 | -0.004 (-0.14%) | 7,796,000 |
11 May 2011 | MYR | 2.936 | 2.958 | 2.932 | 2.94 | 2.94 | -0.002 (-0.07%) | 9,939,000 |
10 May 2011 | MYR | 2.942 | 2.982 | 2.922 | 2.942 | 2.942 | -0.018 (-0.61%) | 2,312,000 |
9 May 2011 | MYR | 2.904 | 2.962 | 2.902 | 2.96 | 2.96 | +0.056 (+1.93%) | 2,987,000 |
6 May 2011 | MYR | 2.922 | 2.922 | 2.884 | 2.904 | 2.904 | -0.016 (-0.55%) | 7,545,000 |
5 May 2011 | MYR | 2.912 | 2.92 | 2.91 | 2.92 | 2.92 | -0.04 (-1.35%) | 11,946,000 |
4 May 2011 | MYR | 2.988 | 3 | 2.938 | 2.96 | 2.96 | 0.0 (0.0%) | 6,490,000 |
3 May 2011 | MYR | 2.906 | 2.98 | 2.86 | 2.96 | 2.96 | +0.052 (+1.79%) | 2,441,000 |
29 Apr 2011 | MYR | 2.908 | 2.908 | 2.89 | 2.908 | 2.908 | +0.008 (+0.28%) | 5,128,000 |
28 Apr 2011 | MYR | 2.91 | 2.91 | 2.898 | 2.9 | 2.9 | +0.018 (+0.62%) | 3,624,000 |
27 Apr 2011 | MYR | 2.886 | 2.918 | 2.852 | 2.882 | 2.882 | -0.016 (-0.55%) | 5,277,000 |
26 Apr 2011 | MYR | 2.894 | 2.9 | 2.894 | 2.898 | 2.898 | -0.002 (-0.07%) | 3,141,000 |
25 Apr 2011 | MYR | 2.88 | 2.91 | 2.88 | 2.9 | 2.9 | +0.018 (+0.62%) | 331,000 |
22 Apr 2011 | MYR | 2.9 | 2.902 | 2.876 | 2.882 | 2.882 | 0.0 (0.0%) | 1,162,000 |