Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2011 | MYR | 0.5 | 0.55 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 46,400 |
20 Jul 2011 | MYR | 0.45 | 0.5 | 0.45 | 0.5 | 0.5 | 0.0 (0.0%) | 4,100 |
19 Jul 2011 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 10,000 |
18 Jul 2011 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 15,000 |
15 Jul 2011 | MYR | 0.45 | 0.54 | 0.45 | 0.54 | 0.54 | +0.05 (+10.20%) | 23,000 |
14 Jul 2011 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 1,000 |
13 Jul 2011 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
12 Jul 2011 | MYR | 0.55 | 0.55 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 41,100 |
11 Jul 2011 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 6,000 |
8 Jul 2011 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
7 Jul 2011 | MYR | 0.505 | 0.55 | 0.505 | 0.55 | 0.55 | +0.015 (+2.80%) | 15,100 |
6 Jul 2011 | MYR | 0.595 | 0.595 | 0.51 | 0.535 | 0.535 | +0.025 (+4.90%) | 65,200 |
5 Jul 2011 | MYR | 0.52 | 0.525 | 0.505 | 0.51 | 0.51 | -0.015 (-2.86%) | 101,500 |
4 Jul 2011 | MYR | 0.575 | 0.575 | 0.525 | 0.525 | 0.525 | -0.05 (-8.70%) | 36,000 |
1 Jul 2011 | MYR | 0.515 | 0.575 | 0.515 | 0.575 | 0.575 | +0.035 (+6.48%) | 72,800 |
30 Jun 2011 | MYR | 0.62 | 0.62 | 0.54 | 0.54 | 0.54 | -0.085 (-13.60%) | 236,400 |
29 Jun 2011 | MYR | 0.565 | 0.695 | 0.555 | 0.625 | 0.625 | +0.08 (+14.68%) | 808,200 |
28 Jun 2011 | MYR | 0.54 | 0.565 | 0.52 | 0.545 | 0.545 | +0.005 (+0.93%) | 134,600 |
27 Jun 2011 | MYR | 0.53 | 0.555 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 34,500 |
24 Jun 2011 | MYR | 0.56 | 0.575 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 191,800 |
23 Jun 2011 | MYR | 0.455 | 0.54 | 0.455 | 0.54 | 0.54 | +0.09 (+20.00%) | 58,200 |
22 Jun 2011 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | +0.025 (+5.88%) | 23,000 |
21 Jun 2011 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 63,500 |
20 Jun 2011 | MYR | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 100,500 |
17 Jun 2011 | MYR | 0.42 | 0.445 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 177,700 |
16 Jun 2011 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 49,500 |
15 Jun 2011 | MYR | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 94,100 |
14 Jun 2011 | MYR | 0.42 | 0.445 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 302,900 |
13 Jun 2011 | MYR | 0.435 | 0.46 | 0.435 | 0.44 | 0.44 | -0.03 (-6.38%) | 129,000 |
10 Jun 2011 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 14,600 |