Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2011 | MYR | 0.3138 | 0.3138 | 0.3138 | 0.3138 | 0.3138 | 0.0 (0.0%) | 0 |
2 Dec 2011 | MYR | 0.3186 | 0.3186 | 0.3074 | 0.3138 | 0.3138 | -0.003 (-1.01%) | 252,955 |
1 Dec 2011 | MYR | 0.317 | 0.3202 | 0.3154 | 0.317 | 0.317 | +0.002 (+0.51%) | 624,582 |
30 Nov 2011 | MYR | 0.3154 | 0.3154 | 0.3154 | 0.3154 | 0.3154 | 0.0 (0.0%) | 0 |
29 Nov 2011 | MYR | 0.3202 | 0.3202 | 0.3154 | 0.3154 | 0.3154 | +0.002 (+0.51%) | 156,457 |
25 Nov 2011 | MYR | 0.2946 | 0.3154 | 0.2946 | 0.3138 | 0.3138 | +0.003 (+1.03%) | 104,929 |
24 Nov 2011 | MYR | 0.3106 | 0.3138 | 0.3106 | 0.3106 | 0.3106 | -0.003 (-1.02%) | 123,354 |
23 Nov 2011 | MYR | 0.2946 | 0.3138 | 0.2946 | 0.3138 | 0.3138 | -0.002 (-0.51%) | 109,614 |
22 Nov 2011 | MYR | 0.3154 | 0.3154 | 0.3154 | 0.3154 | 0.3154 | 0.0 (0.0%) | 309,168 |
21 Nov 2011 | MYR | 0.3154 | 0.3154 | 0.3106 | 0.3154 | 0.3154 | +0.002 (+0.51%) | 240,776 |
18 Nov 2011 | MYR | 0.3138 | 0.3138 | 0.3138 | 0.3138 | 0.3138 | 0.0 (0.0%) | 0 |
17 Nov 2011 | MYR | 0.3138 | 0.3138 | 0.3138 | 0.3138 | 0.3138 | -0.003 (-1.01%) | 3,122 |
16 Nov 2011 | MYR | 0.3122 | 0.317 | 0.3122 | 0.317 | 0.317 | +0.002 (+0.51%) | 106,178 |
15 Nov 2011 | MYR | 0.3138 | 0.3154 | 0.3138 | 0.3154 | 0.3154 | +0.005 (+1.55%) | 143,341 |
14 Nov 2011 | MYR | 0.3138 | 0.317 | 0.3106 | 0.3106 | 0.3106 | -0.003 (-1.02%) | 199,866 |
11 Nov 2011 | MYR | 0.3122 | 0.317 | 0.3122 | 0.3138 | 0.3138 | +0.003 (+1.03%) | 243,586 |
10 Nov 2011 | MYR | 0.3106 | 0.3106 | 0.3074 | 0.3106 | 0.3106 | -0.003 (-1.02%) | 199,553 |
9 Nov 2011 | MYR | 0.3106 | 0.3154 | 0.3106 | 0.3138 | 0.3138 | +0.006 (+2.08%) | 480,303 |
8 Nov 2011 | MYR | 0.3138 | 0.3138 | 0.3074 | 0.3074 | 0.3074 | -0.006 (-2.04%) | 306,045 |
4 Nov 2011 | MYR | 0.3138 | 0.3138 | 0.3074 | 0.3138 | 0.3138 | +0.01 (+3.16%) | 604,283 |
3 Nov 2011 | MYR | 0.2978 | 0.3042 | 0.2978 | 0.3042 | 0.3042 | 0.0 (0.0%) | 43,720 |
2 Nov 2011 | MYR | 0.301 | 0.3042 | 0.2946 | 0.3042 | 0.3042 | 0.0 (0.0%) | 59,335 |
1 Nov 2011 | MYR | 0.2978 | 0.3042 | 0.2978 | 0.3042 | 0.3042 | +0.003 (+1.06%) | 35,913 |
31 Oct 2011 | MYR | 0.2962 | 0.301 | 0.2962 | 0.301 | 0.301 | +0.003 (+1.07%) | 128,039 |
28 Oct 2011 | MYR | 0.3074 | 0.3074 | 0.2978 | 0.2978 | 0.2978 | -0.006 (-2.10%) | 31,229 |
27 Oct 2011 | MYR | 0.2962 | 0.3042 | 0.2962 | 0.3042 | 0.3042 | +0.003 (+1.06%) | 201,739 |
25 Oct 2011 | MYR | 0.301 | 0.301 | 0.2962 | 0.301 | 0.301 | 0.0 (0.0%) | 86,504 |
24 Oct 2011 | MYR | 0.2962 | 0.301 | 0.2962 | 0.301 | 0.301 | +0.008 (+2.73%) | 347,267 |
21 Oct 2011 | MYR | 0.2898 | 0.293 | 0.2882 | 0.293 | 0.293 | -0.002 (-0.54%) | 59,647 |
20 Oct 2011 | MYR | 0.2946 | 0.2978 | 0.2914 | 0.2946 | 0.2946 | -0.003 (-1.07%) | 103,056 |