Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2011 | MYR | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 137,600 |
29 Jul 2011 | MYR | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 28,600 |
28 Jul 2011 | MYR | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 47,000 |
27 Jul 2011 | MYR | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 898,900 |
26 Jul 2011 | MYR | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 125,100 |
25 Jul 2011 | MYR | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 70,800 |
22 Jul 2011 | MYR | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 258,300 |
21 Jul 2011 | MYR | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 65,600 |
20 Jul 2011 | MYR | 1.09 | 1.11 | 1.05 | 1.09 | 1.09 | 0.0 (0.0%) | 1,361,200 |
19 Jul 2011 | MYR | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 735,500 |
18 Jul 2011 | MYR | 1.1 | 1.11 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 750,700 |
15 Jul 2011 | MYR | 1.08 | 1.12 | 1.08 | 1.1 | 1.1 | +0.04 (+3.77%) | 360,200 |
14 Jul 2011 | MYR | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 154,600 |
13 Jul 2011 | MYR | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 421,000 |
12 Jul 2011 | MYR | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 215,500 |
11 Jul 2011 | MYR | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 239,400 |
8 Jul 2011 | MYR | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | +0.02 (+1.90%) | 274,500 |
7 Jul 2011 | MYR | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 492,200 |
6 Jul 2011 | MYR | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 483,300 |
5 Jul 2011 | MYR | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 72,000 |
4 Jul 2011 | MYR | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 108,600 |
1 Jul 2011 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 241,600 |
30 Jun 2011 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 165,000 |
29 Jun 2011 | MYR | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 133,500 |
28 Jun 2011 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 57,800 |
27 Jun 2011 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 28,500 |
24 Jun 2011 | MYR | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 182,000 |
23 Jun 2011 | MYR | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 215,800 |
22 Jun 2011 | MYR | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 33,000 |
21 Jun 2011 | MYR | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 128,600 |