Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2011 | MYR | 0.4825 | 0.5019 | 0.4825 | 0.5019 | 0.5019 | +0.023 (+4.87%) | 1,672,429 |
14 Jun 2011 | MYR | 0.4591 | 0.4786 | 0.4591 | 0.4786 | 0.4786 | +0.023 (+5.14%) | 600,655 |
13 Jun 2011 | MYR | 0.4513 | 0.463 | 0.4513 | 0.4552 | 0.4552 | 0.0 (0.0%) | 210,499 |
10 Jun 2011 | MYR | 0.4513 | 0.4591 | 0.4513 | 0.4552 | 0.4552 | +0.008 (+1.74%) | 102,808 |
9 Jun 2011 | MYR | 0.4552 | 0.4591 | 0.4474 | 0.4474 | 0.4474 | -0.008 (-1.71%) | 444,901 |
8 Jun 2011 | MYR | 0.4552 | 0.4591 | 0.4552 | 0.4552 | 0.4552 | 0.0 (0.0%) | 208,186 |
7 Jun 2011 | MYR | 0.4513 | 0.4552 | 0.4513 | 0.4552 | 0.4552 | +0.004 (+0.86%) | 115,659 |
6 Jun 2011 | MYR | 0.463 | 0.4669 | 0.4513 | 0.4513 | 0.4513 | -0.016 (-3.34%) | 600,141 |
3 Jun 2011 | MYR | 0.4669 | 0.4786 | 0.463 | 0.4669 | 0.4669 | +0.004 (+0.84%) | 859,988 |
2 Jun 2011 | MYR | 0.4124 | 0.4669 | 0.4124 | 0.463 | 0.463 | +0.027 (+6.24%) | 1,048,384 |
1 Jun 2011 | MYR | 0.4319 | 0.4358 | 0.4319 | 0.4358 | 0.4358 | +0.004 (+0.90%) | 185,054 |
31 May 2011 | MYR | 0.4319 | 0.4319 | 0.4241 | 0.4319 | 0.4319 | -0.004 (-0.89%) | 424,083 |
30 May 2011 | MYR | 0.4241 | 0.4358 | 0.4202 | 0.4358 | 0.4358 | +0.027 (+6.68%) | 509,927 |
27 May 2011 | MYR | 0.4085 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | -0.004 (-0.95%) | 8,481 |
26 May 2011 | MYR | 0.4085 | 0.4124 | 0.4085 | 0.4124 | 0.4124 | 0.0 (0.0%) | 60,399 |
25 May 2011 | MYR | 0.4085 | 0.4124 | 0.4085 | 0.4124 | 0.4124 | +0.004 (+0.95%) | 156,525 |
24 May 2011 | MYR | 0.4085 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | 0.0 (0.0%) | 61,684 |
23 May 2011 | MYR | 0.4085 | 0.4124 | 0.4085 | 0.4085 | 0.4085 | -0.004 (-0.95%) | 95,097 |
20 May 2011 | MYR | 0.4163 | 0.4163 | 0.4124 | 0.4124 | 0.4124 | -0.004 (-0.94%) | 169,633 |
19 May 2011 | MYR | 0.4085 | 0.4163 | 0.4085 | 0.4163 | 0.4163 | +0.012 (+2.89%) | 213,840 |
18 May 2011 | MYR | 0.4046 | 0.4085 | 0.4046 | 0.4046 | 0.4046 | +0.004 (+0.95%) | 129,024 |
16 May 2011 | MYR | 0.4008 | 0.4008 | 0.4008 | 0.4008 | 0.4008 | -0.004 (-0.94%) | 30,842 |
13 May 2011 | MYR | 0.4046 | 0.4046 | 0.4046 | 0.4046 | 0.4046 | -0.004 (-0.95%) | 23,131 |
12 May 2011 | MYR | 0.4085 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | 0.0 (0.0%) | 0 |
11 May 2011 | MYR | 0.4008 | 0.4085 | 0.3969 | 0.4085 | 0.4085 | 0.0 (0.0%) | 91,242 |
10 May 2011 | MYR | 0.4046 | 0.4085 | 0.4008 | 0.4085 | 0.4085 | 0.0 (0.0%) | 146,501 |
9 May 2011 | MYR | 0.4085 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | 0.0 (0.0%) | 50,889 |
6 May 2011 | MYR | 0.393 | 0.4085 | 0.393 | 0.4085 | 0.4085 | +0.012 (+2.92%) | 10,023 |
5 May 2011 | MYR | 0.3969 | 0.3969 | 0.3969 | 0.3969 | 0.3969 | 0.0 (0.0%) | 0 |
4 May 2011 | MYR | 0.4008 | 0.4008 | 0.393 | 0.3969 | 0.3969 | -0.004 (-0.97%) | 160,123 |