Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2011 | MYR | 3.03 | 3.08 | 3.01 | 3.08 | 3.08 | 0.0 (0.0%) | 8,000 |
21 Sep 2011 | MYR | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
20 Sep 2011 | MYR | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | -0.01 (-0.32%) | 5,500 |
15 Sep 2011 | MYR | 3.08 | 3.09 | 3.03 | 3.09 | 3.09 | -0.01 (-0.32%) | 10,000 |
14 Sep 2011 | MYR | 3.08 | 3.12 | 3.07 | 3.1 | 3.1 | -0.02 (-0.64%) | 5,000 |
13 Sep 2011 | MYR | 3.08 | 3.12 | 3.07 | 3.12 | 3.12 | +0.02 (+0.65%) | 6,000 |
12 Sep 2011 | MYR | 3.08 | 3.1 | 3.05 | 3.1 | 3.1 | 0.0 (0.0%) | 7,000 |
9 Sep 2011 | MYR | 3.08 | 3.1 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 6,000 |
8 Sep 2011 | MYR | 3.08 | 3.1 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 3,500 |
7 Sep 2011 | MYR | 3.1 | 3.11 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 10,000 |
6 Sep 2011 | MYR | 3.13 | 3.15 | 3.06 | 3.1 | 3.1 | -0.06 (-1.90%) | 16,000 |
5 Sep 2011 | MYR | 3.15 | 3.16 | 3.12 | 3.16 | 3.16 | -0.01 (-0.32%) | 8,500 |
2 Sep 2011 | MYR | 3.15 | 3.18 | 3.13 | 3.17 | 3.17 | -0.01 (-0.31%) | 4,000 |
29 Aug 2011 | MYR | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 9,000 |
26 Aug 2011 | MYR | 3.16 | 3.17 | 3.11 | 3.17 | 3.17 | -0.01 (-0.31%) | 18,000 |
25 Aug 2011 | MYR | 3.18 | 3.19 | 3.12 | 3.18 | 3.18 | -0.01 (-0.31%) | 23,000 |
24 Aug 2011 | MYR | 3.18 | 3.19 | 3.16 | 3.19 | 3.19 | -0.02 (-0.62%) | 16,000 |
23 Aug 2011 | MYR | 3.18 | 3.21 | 3.17 | 3.21 | 3.21 | 0.0 (0.0%) | 5,000 |
22 Aug 2011 | MYR | 3.18 | 3.21 | 3.13 | 3.21 | 3.21 | +0.01 (+0.31%) | 8,000 |
19 Aug 2011 | MYR | 3.19 | 3.21 | 3.17 | 3.2 | 3.2 | -0.02 (-0.62%) | 5,900 |
18 Aug 2011 | MYR | 3.19 | 3.23 | 3.18 | 3.22 | 3.22 | -0.01 (-0.31%) | 13,000 |
17 Aug 2011 | MYR | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | 0.0 (0.0%) | 2,000 |
16 Aug 2011 | MYR | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | +0.01 (+0.31%) | 2,000 |
15 Aug 2011 | MYR | 3.2 | 3.22 | 3.16 | 3.22 | 3.22 | +0.01 (+0.31%) | 7,500 |
12 Aug 2011 | MYR | 3.19 | 3.22 | 3.15 | 3.21 | 3.21 | 0.0 (0.0%) | 13,000 |
11 Aug 2011 | MYR | 3.19 | 3.21 | 3.15 | 3.21 | 3.21 | -0.01 (-0.31%) | 15,500 |
10 Aug 2011 | MYR | 3.21 | 3.24 | 3.17 | 3.22 | 3.22 | 0.0 (0.0%) | 14,000 |
9 Aug 2011 | MYR | 3.2 | 3.23 | 3.17 | 3.22 | 3.22 | -0.03 (-0.92%) | 9,900 |
8 Aug 2011 | MYR | 3.3 | 3.3 | 3.22 | 3.25 | 3.25 | -0.05 (-1.52%) | 37,600 |
5 Aug 2011 | MYR | 3.29 | 3.3 | 3.27 | 3.3 | 3.3 | -0.03 (-0.90%) | 12,100 |