Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2011 | MYR | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 783,300 |
14 Dec 2011 | MYR | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 401,200 |
13 Dec 2011 | MYR | 1.1 | 1.1 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 264,200 |
12 Dec 2011 | MYR | 1.1 | 1.12 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 358,400 |
9 Dec 2011 | MYR | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 130,900 |
8 Dec 2011 | MYR | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 381,400 |
7 Dec 2011 | MYR | 1.1 | 1.11 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 1,178,700 |
6 Dec 2011 | MYR | 1.14 | 1.15 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 840,700 |
5 Dec 2011 | MYR | 1.1 | 1.18 | 1.09 | 1.14 | 1.14 | +0.06 (+5.56%) | 1,327,200 |
2 Dec 2011 | MYR | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | +0.02 (+1.89%) | 298,100 |
1 Dec 2011 | MYR | 1.08 | 1.1 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 1,174,200 |
30 Nov 2011 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,121,700 |
29 Nov 2011 | MYR | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 593,900 |
25 Nov 2011 | MYR | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 501,500 |
24 Nov 2011 | MYR | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 306,000 |
23 Nov 2011 | MYR | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 215,900 |
22 Nov 2011 | MYR | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 207,500 |
21 Nov 2011 | MYR | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 365,000 |
18 Nov 2011 | MYR | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 302,500 |
17 Nov 2011 | MYR | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 547,000 |
16 Nov 2011 | MYR | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 185,200 |
15 Nov 2011 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 339,600 |
14 Nov 2011 | MYR | 1.02 | 1.03 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 366,700 |
11 Nov 2011 | MYR | 1 | 1.01 | 0.985 | 1.01 | 1.01 | +0.02 (+2.02%) | 697,900 |
10 Nov 2011 | MYR | 1 | 1 | 0.985 | 0.99 | 0.99 | -0.01 (-1%) | 308,400 |
9 Nov 2011 | MYR | 1.01 | 1.02 | 0.995 | 1 | 1 | 0.0 (0.0%) | 1,485,800 |
8 Nov 2011 | MYR | 1.01 | 1.02 | 0.995 | 1 | 1 | 0.0 (0.0%) | 1,412,800 |
4 Nov 2011 | MYR | 1.02 | 1.03 | 0.995 | 1 | 1 | 0.0 (0.0%) | 2,187,600 |
3 Nov 2011 | MYR | 1.03 | 1.03 | 1 | 1 | 1 | 0.0 (0.0%) | 1,526,600 |
2 Nov 2011 | MYR | 1.02 | 1.03 | 0.995 | 1 | 1 | -0.02 (-1.96%) | 1,058,000 |