Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2011 | MYR | 0.5767 | 0.5833 | 0.5767 | 0.5833 | 0.5833 | +0.002 (+0.28%) | 120,000 |
2 Sep 2011 | MYR | 0.5833 | 0.5833 | 0.58 | 0.5817 | 0.5817 | +0.002 (+0.29%) | 265,800 |
29 Aug 2011 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.002 (+0.29%) | 12,000 |
26 Aug 2011 | MYR | 0.58 | 0.58 | 0.575 | 0.5783 | 0.5783 | -0.002 (-0.29%) | 229,200 |
25 Aug 2011 | MYR | 0.5833 | 0.5833 | 0.58 | 0.58 | 0.58 | -0.003 (-0.57%) | 322,200 |
24 Aug 2011 | MYR | 0.5933 | 0.5933 | 0.5833 | 0.5833 | 0.5833 | -0.008 (-1.42%) | 553,800 |
23 Aug 2011 | MYR | 0.595 | 0.595 | 0.585 | 0.5917 | 0.5917 | 0.0 (0.0%) | 177,600 |
22 Aug 2011 | MYR | 0.595 | 0.595 | 0.5917 | 0.5917 | 0.5917 | -0.003 (-0.55%) | 81,600 |
19 Aug 2011 | MYR | 0.6083 | 0.61 | 0.595 | 0.595 | 0.595 | -0.017 (-2.73%) | 606,000 |
18 Aug 2011 | MYR | 0.61 | 0.6117 | 0.61 | 0.6117 | 0.6117 | +0.003 (+0.56%) | 37,800 |
17 Aug 2011 | MYR | 0.6083 | 0.6167 | 0.6083 | 0.6083 | 0.6083 | 0.0 (0.0%) | 109,800 |
16 Aug 2011 | MYR | 0.6233 | 0.6233 | 0.6083 | 0.6083 | 0.6083 | +0.002 (+0.26%) | 72,000 |
15 Aug 2011 | MYR | 0.6083 | 0.6083 | 0.6033 | 0.6067 | 0.6067 | +0.007 (+1.12%) | 210,000 |
12 Aug 2011 | MYR | 0.6117 | 0.6117 | 0.6 | 0.6 | 0.6 | +0.002 (+0.28%) | 138,000 |
11 Aug 2011 | MYR | 0.6 | 0.6017 | 0.5983 | 0.5983 | 0.5983 | -0.013 (-2.19%) | 645,600 |
10 Aug 2011 | MYR | 0.6033 | 0.6167 | 0.6033 | 0.6117 | 0.6117 | +0.012 (+1.95%) | 144,000 |
9 Aug 2011 | MYR | 0.6 | 0.6067 | 0.575 | 0.6 | 0.6 | -0.007 (-1.10%) | 387,000 |
8 Aug 2011 | MYR | 0.625 | 0.6283 | 0.605 | 0.6067 | 0.6067 | -0.018 (-2.93%) | 652,800 |
5 Aug 2011 | MYR | 0.6267 | 0.6333 | 0.625 | 0.625 | 0.625 | -0.008 (-1.31%) | 337,800 |
4 Aug 2011 | MYR | 0.6333 | 0.6333 | 0.6333 | 0.6333 | 0.6333 | 0.0 (0.0%) | 0 |
3 Aug 2011 | MYR | 0.6333 | 0.6333 | 0.6333 | 0.6333 | 0.6333 | 0.0 (0.0%) | 17,400 |
2 Aug 2011 | MYR | 0.6333 | 0.6333 | 0.63 | 0.6333 | 0.6333 | -0.002 (-0.27%) | 101,400 |
1 Aug 2011 | MYR | 0.6367 | 0.6367 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 144,000 |
29 Jul 2011 | MYR | 0.6333 | 0.6367 | 0.6317 | 0.635 | 0.635 | +0.003 (+0.52%) | 337,800 |
28 Jul 2011 | MYR | 0.6317 | 0.6333 | 0.6317 | 0.6317 | 0.6317 | 0.0 (0.0%) | 66,000 |
27 Jul 2011 | MYR | 0.625 | 0.6317 | 0.625 | 0.6317 | 0.6317 | -0.002 (-0.25%) | 66,000 |
26 Jul 2011 | MYR | 0.6333 | 0.6333 | 0.6333 | 0.6333 | 0.6333 | -0.003 (-0.53%) | 12,000 |
25 Jul 2011 | MYR | 0.6283 | 0.6367 | 0.6267 | 0.6367 | 0.6367 | +0.01 (+1.60%) | 149,400 |
22 Jul 2011 | MYR | 0.63 | 0.63 | 0.6267 | 0.6267 | 0.6267 | -0.003 (-0.52%) | 51,000 |
21 Jul 2011 | MYR | 0.6283 | 0.6317 | 0.6283 | 0.63 | 0.63 | 0.0 (0.0%) | 96,000 |