Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2011 | MYR | 1.56 | 1.56 | 1.5 | 1.55 | 1.55 | -0.01 (-0.64%) | 36,000 |
5 Dec 2011 | MYR | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | 0.0 (0.0%) | 65,300 |
2 Dec 2011 | MYR | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | 0.0 (0.0%) | 74,300 |
1 Dec 2011 | MYR | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 57,000 |
30 Nov 2011 | MYR | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 40,000 |
29 Nov 2011 | MYR | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 73,000 |
25 Nov 2011 | MYR | 1.55 | 1.59 | 1.54 | 1.55 | 1.55 | -0.06 (-3.73%) | 28,000 |
24 Nov 2011 | MYR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 30,000 |
23 Nov 2011 | MYR | 1.6 | 1.65 | 1.54 | 1.62 | 1.62 | +0.04 (+2.53%) | 100,800 |
22 Nov 2011 | MYR | 1.6 | 1.6 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 107,000 |
21 Nov 2011 | MYR | 1.68 | 1.68 | 1.58 | 1.58 | 1.58 | -0.14 (-8.14%) | 92,000 |
18 Nov 2011 | MYR | 1.72 | 1.72 | 1.65 | 1.72 | 1.72 | -0.02 (-1.15%) | 129,700 |
17 Nov 2011 | MYR | 1.8 | 1.8 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 313,000 |
16 Nov 2011 | MYR | 1.7 | 1.8 | 1.7 | 1.76 | 1.76 | +0.08 (+4.76%) | 602,600 |
15 Nov 2011 | MYR | 1.57 | 1.74 | 1.57 | 1.68 | 1.68 | +0.13 (+8.39%) | 277,600 |
14 Nov 2011 | MYR | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.03 (+1.97%) | 50,500 |
11 Nov 2011 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 5,100 |
10 Nov 2011 | MYR | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 6,000 |
9 Nov 2011 | MYR | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 32,000 |
8 Nov 2011 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
4 Nov 2011 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 10,000 |
3 Nov 2011 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
2 Nov 2011 | MYR | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 27,000 |
1 Nov 2011 | MYR | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | -0.03 (-1.90%) | 55,000 |
31 Oct 2011 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 49,200 |
28 Oct 2011 | MYR | 1.57 | 1.59 | 1.53 | 1.59 | 1.59 | +0.03 (+1.92%) | 104,700 |
27 Oct 2011 | MYR | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 43,000 |
25 Oct 2011 | MYR | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 15,000 |
24 Oct 2011 | MYR | 1.51 | 1.56 | 1.5 | 1.56 | 1.56 | 0.0 (0.0%) | 22,000 |
21 Oct 2011 | MYR | 1.52 | 1.56 | 1.49 | 1.56 | 1.56 | -0.02 (-1.27%) | 11,000 |