Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2011 | MYR | 0.3857 | 0.3964 | 0.3857 | 0.3921 | 0.3921 | -0.004 (-1.08%) | 102,666 |
19 Oct 2011 | MYR | 0.3836 | 0.3986 | 0.3836 | 0.3964 | 0.3964 | +0.006 (+1.64%) | 424,433 |
18 Oct 2011 | MYR | 0.3857 | 0.39 | 0.3814 | 0.39 | 0.39 | -0.002 (-0.54%) | 112,466 |
17 Oct 2011 | MYR | 0.3921 | 0.3921 | 0.3879 | 0.3921 | 0.3921 | -0.002 (-0.56%) | 211,866 |
14 Oct 2011 | MYR | 0.3857 | 0.3943 | 0.3857 | 0.3943 | 0.3943 | +0.002 (+0.56%) | 160,066 |
13 Oct 2011 | MYR | 0.3986 | 0.3986 | 0.39 | 0.3921 | 0.3921 | -0.019 (-4.69%) | 227,966 |
12 Oct 2011 | MYR | 0.4179 | 0.4179 | 0.4114 | 0.4114 | 0.4114 | -0.006 (-1.56%) | 273,000 |
11 Oct 2011 | MYR | 0.4114 | 0.4179 | 0.4114 | 0.4179 | 0.4179 | +0.006 (+1.58%) | 362,600 |
10 Oct 2011 | MYR | 0.405 | 0.4114 | 0.4029 | 0.4114 | 0.4114 | +0.004 (+1.06%) | 252,233 |
7 Oct 2011 | MYR | 0.4029 | 0.4093 | 0.4029 | 0.4071 | 0.4071 | +0.004 (+1.04%) | 461,300 |
6 Oct 2011 | MYR | 0.3964 | 0.4029 | 0.3964 | 0.4029 | 0.4029 | +0.006 (+1.64%) | 390,366 |
5 Oct 2011 | MYR | 0.3943 | 0.3986 | 0.3943 | 0.3964 | 0.3964 | -0.004 (-1.07%) | 146,766 |
4 Oct 2011 | MYR | 0.3986 | 0.4007 | 0.3964 | 0.4007 | 0.4007 | +0.002 (+0.53%) | 450,100 |
3 Oct 2011 | MYR | 0.3857 | 0.4007 | 0.3857 | 0.3986 | 0.3986 | +0.002 (+0.55%) | 214,433 |
30 Sep 2011 | MYR | 0.3921 | 0.3964 | 0.3921 | 0.3964 | 0.3964 | +0.006 (+1.64%) | 368,666 |
29 Sep 2011 | MYR | 0.3814 | 0.39 | 0.3814 | 0.39 | 0.39 | +0.004 (+1.11%) | 157,500 |
28 Sep 2011 | MYR | 0.3771 | 0.3857 | 0.3771 | 0.3857 | 0.3857 | +0.009 (+2.28%) | 314,766 |
27 Sep 2011 | MYR | 0.3771 | 0.3771 | 0.3707 | 0.3771 | 0.3771 | +0.004 (+1.13%) | 283,733 |
26 Sep 2011 | MYR | 0.3729 | 0.3771 | 0.3664 | 0.3729 | 0.3729 | -0.002 (-0.56%) | 409,500 |
23 Sep 2011 | MYR | 0.3643 | 0.375 | 0.3643 | 0.375 | 0.375 | -0.002 (-0.56%) | 176,633 |
22 Sep 2011 | MYR | 0.3686 | 0.3771 | 0.3686 | 0.3771 | 0.3771 | +0.009 (+2.31%) | 707,933 |
21 Sep 2011 | MYR | 0.3643 | 0.3686 | 0.3643 | 0.3686 | 0.3686 | +0.002 (+0.60%) | 46,433 |
20 Sep 2011 | MYR | 0.3621 | 0.3664 | 0.3621 | 0.3664 | 0.3664 | +0.002 (+0.58%) | 53,666 |
15 Sep 2011 | MYR | 0.3686 | 0.3686 | 0.3643 | 0.3643 | 0.3643 | -0.006 (-1.73%) | 312,200 |
14 Sep 2011 | MYR | 0.3686 | 0.3707 | 0.3643 | 0.3707 | 0.3707 | 0.0 (0.0%) | 217,000 |
13 Sep 2011 | MYR | 0.3707 | 0.3707 | 0.3664 | 0.3707 | 0.3707 | -0.004 (-1.15%) | 91,000 |
12 Sep 2011 | MYR | 0.3729 | 0.375 | 0.3664 | 0.375 | 0.375 | 0.0 (0.0%) | 183,166 |
9 Sep 2011 | MYR | 0.375 | 0.375 | 0.3707 | 0.375 | 0.375 | -0.002 (-0.56%) | 231,700 |
8 Sep 2011 | MYR | 0.3771 | 0.3771 | 0.3771 | 0.3771 | 0.3771 | 0.0 (0.0%) | 72,333 |
7 Sep 2011 | MYR | 0.375 | 0.3771 | 0.375 | 0.3771 | 0.3771 | +0.004 (+1.13%) | 46,666 |