Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2011 | MYR | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 503,300 |
31 Oct 2011 | MYR | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 1,011,100 |
28 Oct 2011 | MYR | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 498,600 |
27 Oct 2011 | MYR | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 634,400 |
25 Oct 2011 | MYR | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 254,700 |
24 Oct 2011 | MYR | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 143,100 |
21 Oct 2011 | MYR | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 105,200 |
20 Oct 2011 | MYR | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 113,900 |
19 Oct 2011 | MYR | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | +0.05 (+5%) | 1,184,000 |
18 Oct 2011 | MYR | 1.03 | 1.05 | 0.985 | 1 | 1 | -0.06 (-5.66%) | 808,300 |
17 Oct 2011 | MYR | 1 | 1.1 | 0.99 | 1.06 | 1.06 | +0.06 (+6%) | 1,796,300 |
14 Oct 2011 | MYR | 1 | 1.04 | 0.99 | 1 | 1 | -0.04 (-3.85%) | 153,500 |
13 Oct 2011 | MYR | 1.01 | 1.11 | 0.97 | 1.04 | 1.04 | +0.02 (+1.96%) | 1,223,400 |
12 Oct 2011 | MYR | 0.93 | 1.06 | 0.915 | 1.02 | 1.02 | +0.105 (+11.48%) | 398,600 |
11 Oct 2011 | MYR | 0.9 | 0.94 | 0.9 | 0.915 | 0.915 | +0.02 (+2.23%) | 487,700 |
10 Oct 2011 | MYR | 0.86 | 0.895 | 0.86 | 0.895 | 0.895 | +0.035 (+4.07%) | 64,200 |
7 Oct 2011 | MYR | 0.86 | 0.89 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 110,300 |
6 Oct 2011 | MYR | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 79,000 |
5 Oct 2011 | MYR | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -0.005 (-0.58%) | 171,200 |
4 Oct 2011 | MYR | 0.855 | 0.86 | 0.85 | 0.855 | 0.855 | 0.0 (0.0%) | 99,000 |
3 Oct 2011 | MYR | 0.86 | 0.86 | 0.845 | 0.855 | 0.855 | -0.01 (-1.16%) | 72,200 |
30 Sep 2011 | MYR | 0.865 | 0.875 | 0.86 | 0.865 | 0.865 | +0.02 (+2.37%) | 139,700 |
29 Sep 2011 | MYR | 0.84 | 0.855 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 369,600 |
28 Sep 2011 | MYR | 0.835 | 0.845 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 293,600 |
27 Sep 2011 | MYR | 0.825 | 0.84 | 0.825 | 0.83 | 0.83 | +0.005 (+0.61%) | 646,600 |
26 Sep 2011 | MYR | 0.865 | 0.865 | 0.82 | 0.825 | 0.825 | -0.04 (-4.62%) | 266,500 |
23 Sep 2011 | MYR | 0.855 | 0.89 | 0.85 | 0.865 | 0.865 | -0.015 (-1.70%) | 223,100 |
22 Sep 2011 | MYR | 0.9 | 0.9 | 0.875 | 0.88 | 0.88 | -0.025 (-2.76%) | 299,300 |
21 Sep 2011 | MYR | 0.9 | 0.905 | 0.9 | 0.905 | 0.905 | +0.005 (+0.56%) | 96,000 |
20 Sep 2011 | MYR | 0.9 | 0.9 | 0.895 | 0.9 | 0.9 | -0.01 (-1.10%) | 83,100 |