Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2011 | MYR | 0.89 | 0.935 | 0.88 | 0.91 | 0.91 | +0.025 (+2.82%) | 701,300 |
14 Sep 2011 | MYR | 0.91 | 0.93 | 0.885 | 0.885 | 0.885 | -0.03 (-3.28%) | 321,200 |
13 Sep 2011 | MYR | 0.92 | 0.925 | 0.9 | 0.915 | 0.915 | -0.01 (-1.08%) | 146,000 |
12 Sep 2011 | MYR | 0.92 | 0.94 | 0.915 | 0.925 | 0.925 | -0.005 (-0.54%) | 153,800 |
9 Sep 2011 | MYR | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 57,100 |
8 Sep 2011 | MYR | 0.935 | 0.935 | 0.925 | 0.93 | 0.93 | +0.005 (+0.54%) | 75,600 |
7 Sep 2011 | MYR | 0.935 | 0.935 | 0.92 | 0.925 | 0.925 | 0.0 (0.0%) | 86,400 |
6 Sep 2011 | MYR | 0.92 | 0.925 | 0.92 | 0.925 | 0.925 | +0.005 (+0.54%) | 65,000 |
5 Sep 2011 | MYR | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 80,400 |
2 Sep 2011 | MYR | 0.93 | 0.94 | 0.915 | 0.94 | 0.94 | +0.025 (+2.73%) | 2,053,700 |
29 Aug 2011 | MYR | 0.89 | 0.925 | 0.89 | 0.915 | 0.915 | +0.025 (+2.81%) | 227,900 |
26 Aug 2011 | MYR | 0.895 | 0.9 | 0.885 | 0.89 | 0.89 | -0.005 (-0.56%) | 2,483,100 |
25 Aug 2011 | MYR | 0.92 | 0.92 | 0.89 | 0.895 | 0.895 | -0.01 (-1.10%) | 1,634,000 |
24 Aug 2011 | MYR | 0.96 | 0.96 | 0.905 | 0.905 | 0.905 | -0.04 (-4.23%) | 923,300 |
23 Aug 2011 | MYR | 0.95 | 0.955 | 0.94 | 0.945 | 0.945 | 0.0 (0.0%) | 304,000 |
22 Aug 2011 | MYR | 0.945 | 0.955 | 0.945 | 0.945 | 0.945 | +0.005 (+0.53%) | 95,400 |
19 Aug 2011 | MYR | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 260,400 |
18 Aug 2011 | MYR | 0.97 | 0.975 | 0.955 | 0.96 | 0.96 | 0.0 (0.0%) | 380,100 |
17 Aug 2011 | MYR | 0.98 | 0.98 | 0.955 | 0.96 | 0.96 | -0.005 (-0.52%) | 569,800 |
16 Aug 2011 | MYR | 1 | 1.01 | 0.965 | 0.965 | 0.965 | -0.025 (-2.53%) | 615,700 |
15 Aug 2011 | MYR | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | +0.02 (+2.06%) | 317,500 |
12 Aug 2011 | MYR | 1 | 1 | 0.96 | 0.97 | 0.97 | -0.025 (-2.51%) | 969,400 |
11 Aug 2011 | MYR | 0.955 | 1 | 0.955 | 0.995 | 0.995 | +0.015 (+1.53%) | 109,200 |
10 Aug 2011 | MYR | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | +0.01 (+1.03%) | 353,800 |
9 Aug 2011 | MYR | 0.97 | 0.99 | 0.93 | 0.97 | 0.97 | -0.02 (-2.02%) | 1,154,500 |
8 Aug 2011 | MYR | 1.02 | 1.02 | 0.975 | 0.99 | 0.99 | -0.05 (-4.81%) | 625,200 |
5 Aug 2011 | MYR | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 305,500 |
4 Aug 2011 | MYR | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 32,000 |
3 Aug 2011 | MYR | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 252,000 |
2 Aug 2011 | MYR | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 272,500 |