Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2011 | MYR | 0.4371 | 0.4414 | 0.4371 | 0.4414 | 0.4414 | 0.0 (0.0%) | 101,500 |
8 Jun 2011 | MYR | 0.4371 | 0.4414 | 0.4371 | 0.4414 | 0.4414 | 0.0 (0.0%) | 49,000 |
7 Jun 2011 | MYR | 0.4371 | 0.4414 | 0.4371 | 0.4414 | 0.4414 | 0.0 (0.0%) | 49,000 |
6 Jun 2011 | MYR | 0.4414 | 0.4414 | 0.4329 | 0.4414 | 0.4414 | 0.0 (0.0%) | 423,033 |
3 Jun 2011 | MYR | 0.4414 | 0.4414 | 0.4371 | 0.4414 | 0.4414 | 0.0 (0.0%) | 121,333 |
2 Jun 2011 | MYR | 0.4414 | 0.4414 | 0.4371 | 0.4414 | 0.4414 | 0.0 (0.0%) | 182,466 |
1 Jun 2011 | MYR | 0.4371 | 0.4414 | 0.4329 | 0.4414 | 0.4414 | +0.004 (+0.98%) | 107,800 |
31 May 2011 | MYR | 0.4286 | 0.4371 | 0.4286 | 0.4371 | 0.4371 | 0.0 (0.0%) | 217,700 |
30 May 2011 | MYR | 0.4371 | 0.4371 | 0.4329 | 0.4371 | 0.4371 | +0.009 (+1.98%) | 203,233 |
27 May 2011 | MYR | 0.4329 | 0.4371 | 0.4286 | 0.4286 | 0.4286 | -0.009 (-1.94%) | 458,966 |
26 May 2011 | MYR | 0.4371 | 0.4414 | 0.4329 | 0.4371 | 0.4371 | 0.0 (0.0%) | 300,300 |
25 May 2011 | MYR | 0.4414 | 0.4414 | 0.4371 | 0.4371 | 0.4371 | -0.004 (-0.97%) | 155,166 |
24 May 2011 | MYR | 0.4371 | 0.4414 | 0.4371 | 0.4414 | 0.4414 | +0.004 (+0.98%) | 235,900 |
23 May 2011 | MYR | 0.4329 | 0.4371 | 0.4329 | 0.4371 | 0.4371 | +0.004 (+0.97%) | 1,210,300 |
20 May 2011 | MYR | 0.4286 | 0.4329 | 0.4264 | 0.4329 | 0.4329 | +0.004 (+1.00%) | 1,522,733 |
19 May 2011 | MYR | 0.4286 | 0.4286 | 0.4243 | 0.4286 | 0.4286 | 0.0 (0.0%) | 2,465,167 |
18 May 2011 | MYR | 0.4414 | 0.4414 | 0.4264 | 0.4286 | 0.4286 | -0.013 (-2.90%) | 2,478,700 |
16 May 2011 | MYR | 0.4371 | 0.4414 | 0.4329 | 0.4414 | 0.4414 | 0.0 (0.0%) | 686,000 |
13 May 2011 | MYR | 0.4414 | 0.4414 | 0.4329 | 0.4414 | 0.4414 | -0.004 (-0.96%) | 2,191,233 |
12 May 2011 | MYR | 0.4457 | 0.4457 | 0.4329 | 0.4457 | 0.4457 | 0.0 (0.0%) | 2,382,800 |
11 May 2011 | MYR | 0.4414 | 0.4457 | 0.4414 | 0.4457 | 0.4457 | -0.004 (-0.96%) | 1,256,267 |
10 May 2011 | MYR | 0.4457 | 0.45 | 0.4371 | 0.45 | 0.45 | 0.0 (0.0%) | 1,598,333 |
9 May 2011 | MYR | 0.45 | 0.45 | 0.4414 | 0.45 | 0.45 | 0.0 (0.0%) | 1,305,033 |
6 May 2011 | MYR | 0.45 | 0.45 | 0.4414 | 0.45 | 0.45 | -0.004 (-0.95%) | 1,649,200 |
5 May 2011 | MYR | 0.4629 | 0.4629 | 0.45 | 0.4543 | 0.4543 | -0.017 (-3.63%) | 1,043,700 |
4 May 2011 | MYR | 0.4671 | 0.4714 | 0.4586 | 0.4714 | 0.4714 | -0.004 (-0.90%) | 530,833 |
3 May 2011 | MYR | 0.4714 | 0.4757 | 0.4671 | 0.4757 | 0.4757 | 0.0 (0.0%) | 279,066 |
29 Apr 2011 | MYR | 0.48 | 0.48 | 0.4714 | 0.4757 | 0.4757 | -0.009 (-1.78%) | 182,000 |
28 Apr 2011 | MYR | 0.4714 | 0.4843 | 0.4714 | 0.4843 | 0.4843 | +0.004 (+0.90%) | 316,166 |
27 Apr 2011 | MYR | 0.48 | 0.4843 | 0.4757 | 0.48 | 0.48 | -0.009 (-1.76%) | 191,800 |