Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2011 | MYR | 0.3686 | 0.3729 | 0.3686 | 0.3729 | 0.3729 | -0.004 (-1.11%) | 167,066 |
5 Sep 2011 | MYR | 0.3771 | 0.3793 | 0.3707 | 0.3771 | 0.3771 | -0.006 (-1.69%) | 180,133 |
2 Sep 2011 | MYR | 0.3771 | 0.3836 | 0.375 | 0.3836 | 0.3836 | +0.002 (+0.58%) | 310,800 |
29 Aug 2011 | MYR | 0.3814 | 0.3814 | 0.3771 | 0.3814 | 0.3814 | +0.009 (+2.28%) | 122,500 |
26 Aug 2011 | MYR | 0.3707 | 0.3729 | 0.36 | 0.3729 | 0.3729 | -0.006 (-1.69%) | 264,600 |
25 Aug 2011 | MYR | 0.3771 | 0.3793 | 0.3729 | 0.3793 | 0.3793 | +0.004 (+1.15%) | 135,333 |
24 Aug 2011 | MYR | 0.3857 | 0.39 | 0.3729 | 0.375 | 0.375 | -0.002 (-0.56%) | 189,000 |
23 Aug 2011 | MYR | 0.3686 | 0.3857 | 0.3664 | 0.3771 | 0.3771 | 0.0 (0.0%) | 142,800 |
22 Aug 2011 | MYR | 0.3729 | 0.3771 | 0.3707 | 0.3771 | 0.3771 | -0.002 (-0.58%) | 205,800 |
19 Aug 2011 | MYR | 0.3793 | 0.3793 | 0.3729 | 0.3793 | 0.3793 | -0.002 (-0.55%) | 214,200 |
18 Aug 2011 | MYR | 0.3814 | 0.3836 | 0.3814 | 0.3814 | 0.3814 | -0.009 (-2.21%) | 119,933 |
17 Aug 2011 | MYR | 0.3836 | 0.39 | 0.375 | 0.39 | 0.39 | +0.009 (+2.25%) | 111,533 |
16 Aug 2011 | MYR | 0.3814 | 0.3857 | 0.3814 | 0.3814 | 0.3814 | 0.0 (0.0%) | 223,066 |
15 Aug 2011 | MYR | 0.3771 | 0.3814 | 0.375 | 0.3814 | 0.3814 | +0.002 (+0.55%) | 175,233 |
12 Aug 2011 | MYR | 0.3793 | 0.3793 | 0.375 | 0.3793 | 0.3793 | 0.0 (0.0%) | 180,133 |
11 Aug 2011 | MYR | 0.3686 | 0.3793 | 0.3686 | 0.3793 | 0.3793 | +0.006 (+1.72%) | 237,766 |
10 Aug 2011 | MYR | 0.3729 | 0.3771 | 0.3729 | 0.3729 | 0.3729 | 0.0 (0.0%) | 637,466 |
9 Aug 2011 | MYR | 0.3686 | 0.3814 | 0.3557 | 0.3729 | 0.3729 | -0.013 (-3.32%) | 864,500 |
8 Aug 2011 | MYR | 0.4114 | 0.4114 | 0.3771 | 0.3857 | 0.3857 | -0.034 (-8.17%) | 1,128,633 |
5 Aug 2011 | MYR | 0.42 | 0.42 | 0.4136 | 0.42 | 0.42 | -0.009 (-2.01%) | 431,900 |
4 Aug 2011 | MYR | 0.4286 | 0.4329 | 0.4221 | 0.4286 | 0.4286 | +0.002 (+0.52%) | 289,566 |
3 Aug 2011 | MYR | 0.4221 | 0.4264 | 0.42 | 0.4264 | 0.4264 | 0.0 (0.0%) | 42,000 |
2 Aug 2011 | MYR | 0.4286 | 0.4286 | 0.4243 | 0.4264 | 0.4264 | -0.006 (-1.50%) | 113,166 |
1 Aug 2011 | MYR | 0.4286 | 0.4329 | 0.4243 | 0.4329 | 0.4329 | +0.004 (+1.00%) | 242,200 |
29 Jul 2011 | MYR | 0.4264 | 0.4286 | 0.4243 | 0.4286 | 0.4286 | +0.002 (+0.52%) | 31,033 |
28 Jul 2011 | MYR | 0.4243 | 0.4264 | 0.42 | 0.4264 | 0.4264 | +0.002 (+0.49%) | 126,466 |
27 Jul 2011 | MYR | 0.4264 | 0.4264 | 0.42 | 0.4243 | 0.4243 | -0.002 (-0.49%) | 126,933 |
26 Jul 2011 | MYR | 0.42 | 0.4264 | 0.42 | 0.4264 | 0.4264 | 0.0 (0.0%) | 90,066 |
25 Jul 2011 | MYR | 0.42 | 0.4264 | 0.42 | 0.4264 | 0.4264 | -0.002 (-0.51%) | 140,000 |
22 Jul 2011 | MYR | 0.4264 | 0.4286 | 0.42 | 0.4286 | 0.4286 | +0.002 (+0.52%) | 130,666 |