Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2011 | MYR | 0.1793 | 0.1793 | 0.1758 | 0.1781 | 0.1781 | -0.007 (-3.83%) | 106,667 |
15 Sep 2011 | MYR | 0.1852 | 0.1852 | 0.1852 | 0.1852 | 0.1852 | -0.004 (-1.85%) | 29,013 |
14 Sep 2011 | MYR | 0.1852 | 0.1887 | 0.1852 | 0.1887 | 0.1887 | +0.001 (+0.64%) | 135,680 |
13 Sep 2011 | MYR | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | +0.002 (+1.24%) | 187,733 |
12 Sep 2011 | MYR | 0.1863 | 0.1863 | 0.1852 | 0.1852 | 0.1852 | -0.001 (-0.59%) | 439,041 |
9 Sep 2011 | MYR | 0.1863 | 0.1875 | 0.1852 | 0.1863 | 0.1863 | +0.001 (+0.59%) | 386,561 |
8 Sep 2011 | MYR | 0.1828 | 0.1852 | 0.1828 | 0.1852 | 0.1852 | +0.002 (+1.31%) | 354,134 |
7 Sep 2011 | MYR | 0.1816 | 0.1828 | 0.1816 | 0.1828 | 0.1828 | 0.0 (0.0%) | 384,001 |
6 Sep 2011 | MYR | 0.1805 | 0.1828 | 0.1805 | 0.1828 | 0.1828 | +0.005 (+2.64%) | 101,546 |
5 Sep 2011 | MYR | 0.1805 | 0.1805 | 0.1781 | 0.1781 | 0.1781 | -0.005 (-2.57%) | 140,800 |
2 Sep 2011 | MYR | 0.1793 | 0.1828 | 0.1793 | 0.1828 | 0.1828 | +0.006 (+3.28%) | 72,533 |
29 Aug 2011 | MYR | 0.1781 | 0.1781 | 0.177 | 0.177 | 0.177 | -0.001 (-0.62%) | 162,133 |
26 Aug 2011 | MYR | 0.1852 | 0.1863 | 0.1781 | 0.1781 | 0.1781 | -0.002 (-1.33%) | 331,947 |
25 Aug 2011 | MYR | 0.184 | 0.184 | 0.1805 | 0.1805 | 0.1805 | -0.004 (-1.90%) | 132,267 |
24 Aug 2011 | MYR | 0.1875 | 0.1875 | 0.1793 | 0.184 | 0.184 | +0.001 (+0.66%) | 1,489,497 |
23 Aug 2011 | MYR | 0.1758 | 0.1828 | 0.1758 | 0.1828 | 0.1828 | +0.001 (+0.66%) | 1,202,350 |
22 Aug 2011 | MYR | 0.1816 | 0.1816 | 0.1816 | 0.1816 | 0.1816 | -0.001 (-0.66%) | 220,160 |
19 Aug 2011 | MYR | 0.1852 | 0.1852 | 0.1828 | 0.1828 | 0.1828 | -0.005 (-2.51%) | 104,106 |
18 Aug 2011 | MYR | 0.1863 | 0.1875 | 0.1863 | 0.1875 | 0.1875 | +0.001 (+0.64%) | 238,934 |
17 Aug 2011 | MYR | 0.1863 | 0.1863 | 0.1863 | 0.1863 | 0.1863 | -0.001 (-0.64%) | 102,400 |
16 Aug 2011 | MYR | 0.1875 | 0.1887 | 0.1875 | 0.1875 | 0.1875 | +0.001 (+0.64%) | 401,067 |
15 Aug 2011 | MYR | 0.1863 | 0.1863 | 0.1863 | 0.1863 | 0.1863 | -0.001 (-0.64%) | 8,533 |
12 Aug 2011 | MYR | 0.1898 | 0.1898 | 0.1816 | 0.1875 | 0.1875 | +0.001 (+0.64%) | 501,334 |
11 Aug 2011 | MYR | 0.1781 | 0.1875 | 0.177 | 0.1863 | 0.1863 | +0.004 (+1.91%) | 949,336 |
10 Aug 2011 | MYR | 0.1863 | 0.1875 | 0.1828 | 0.1828 | 0.1828 | -0.002 (-1.30%) | 1,397,337 |
9 Aug 2011 | MYR | 0.1828 | 0.1852 | 0.1734 | 0.1852 | 0.1852 | -0.002 (-1.23%) | 4,069,986 |
8 Aug 2011 | MYR | 0.191 | 0.1922 | 0.1781 | 0.1875 | 0.1875 | -0.013 (-6.44%) | 2,778,035 |
5 Aug 2011 | MYR | 0.1969 | 0.2004 | 0.1922 | 0.2004 | 0.2004 | 0.0 (0.0%) | 1,630,298 |
4 Aug 2011 | MYR | 0.2004 | 0.2004 | 0.2004 | 0.2004 | 0.2004 | -0.004 (-1.72%) | 166,400 |
3 Aug 2011 | MYR | 0.2016 | 0.2039 | 0.1992 | 0.2039 | 0.2039 | -0.002 (-1.16%) | 302,934 |