Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2011 | MYR | 0.3707 | 0.3729 | 0.3643 | 0.3643 | 0.3643 | -0.004 (-1.17%) | 1,129,100 |
5 Dec 2011 | MYR | 0.3686 | 0.3686 | 0.3664 | 0.3686 | 0.3686 | 0.0 (0.0%) | 911,866 |
2 Dec 2011 | MYR | 0.3729 | 0.3729 | 0.3686 | 0.3686 | 0.3686 | -0.013 (-3.36%) | 2,527,234 |
1 Dec 2011 | MYR | 0.3729 | 0.3814 | 0.3729 | 0.3814 | 0.3814 | +0.004 (+1.14%) | 151,666 |
30 Nov 2011 | MYR | 0.3771 | 0.3793 | 0.3771 | 0.3771 | 0.3771 | -0.004 (-1.13%) | 86,566 |
29 Nov 2011 | MYR | 0.3771 | 0.3814 | 0.3729 | 0.3814 | 0.3814 | +0.004 (+1.14%) | 48,300 |
25 Nov 2011 | MYR | 0.3729 | 0.3771 | 0.3707 | 0.3771 | 0.3771 | +0.002 (+0.56%) | 171,966 |
24 Nov 2011 | MYR | 0.375 | 0.375 | 0.3729 | 0.375 | 0.375 | +0.004 (+1.16%) | 86,333 |
23 Nov 2011 | MYR | 0.3729 | 0.3729 | 0.3686 | 0.3707 | 0.3707 | -0.009 (-2.27%) | 624,400 |
22 Nov 2011 | MYR | 0.3707 | 0.3836 | 0.3707 | 0.3793 | 0.3793 | +0.009 (+2.32%) | 72,333 |
21 Nov 2011 | MYR | 0.3836 | 0.3836 | 0.3707 | 0.3707 | 0.3707 | -0.019 (-4.95%) | 474,833 |
18 Nov 2011 | MYR | 0.3836 | 0.39 | 0.3814 | 0.39 | 0.39 | 0.0 (0.0%) | 223,066 |
17 Nov 2011 | MYR | 0.3857 | 0.39 | 0.3857 | 0.39 | 0.39 | +0.002 (+0.54%) | 267,400 |
16 Nov 2011 | MYR | 0.3857 | 0.3879 | 0.3857 | 0.3879 | 0.3879 | 0.0 (0.0%) | 116,200 |
15 Nov 2011 | MYR | 0.3857 | 0.3879 | 0.3836 | 0.3879 | 0.3879 | +0.002 (+0.57%) | 191,333 |
14 Nov 2011 | MYR | 0.3857 | 0.39 | 0.3836 | 0.3857 | 0.3857 | 0.0 (0.0%) | 352,100 |
11 Nov 2011 | MYR | 0.3814 | 0.3857 | 0.3814 | 0.3857 | 0.3857 | 0.0 (0.0%) | 185,733 |
10 Nov 2011 | MYR | 0.3814 | 0.3857 | 0.3814 | 0.3857 | 0.3857 | +0.002 (+0.55%) | 168,700 |
9 Nov 2011 | MYR | 0.3814 | 0.3857 | 0.3814 | 0.3836 | 0.3836 | -0.002 (-0.54%) | 1,434,300 |
8 Nov 2011 | MYR | 0.39 | 0.39 | 0.3857 | 0.3857 | 0.3857 | -0.002 (-0.57%) | 568,400 |
4 Nov 2011 | MYR | 0.3879 | 0.3879 | 0.3857 | 0.3879 | 0.3879 | -0.002 (-0.54%) | 930,300 |
3 Nov 2011 | MYR | 0.3879 | 0.39 | 0.3857 | 0.39 | 0.39 | 0.0 (0.0%) | 176,400 |
2 Nov 2011 | MYR | 0.3857 | 0.39 | 0.3857 | 0.39 | 0.39 | 0.0 (0.0%) | 66,033 |
1 Nov 2011 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.002 (-0.54%) | 131,133 |
31 Oct 2011 | MYR | 0.3986 | 0.3986 | 0.3921 | 0.3921 | 0.3921 | 0.0 (0.0%) | 1,639,867 |
28 Oct 2011 | MYR | 0.3943 | 0.3964 | 0.3921 | 0.3921 | 0.3921 | +0.002 (+0.54%) | 298,900 |
27 Oct 2011 | MYR | 0.3879 | 0.3921 | 0.3857 | 0.39 | 0.39 | +0.002 (+0.54%) | 262,733 |
25 Oct 2011 | MYR | 0.39 | 0.39 | 0.3793 | 0.3879 | 0.3879 | -0.002 (-0.54%) | 209,300 |
24 Oct 2011 | MYR | 0.39 | 0.3921 | 0.3836 | 0.39 | 0.39 | 0.0 (0.0%) | 215,833 |
21 Oct 2011 | MYR | 0.3857 | 0.3921 | 0.3857 | 0.39 | 0.39 | -0.002 (-0.54%) | 63,000 |