Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2011 | MYR | 1.65 | 1.75 | 1.65 | 1.7 | 1.7 | -0.2 (-10.53%) | 34,900 |
5 Sep 2011 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
2 Sep 2011 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | +0.24 (+14.46%) | 100 |
29 Aug 2011 | MYR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
26 Aug 2011 | MYR | 1.7 | 1.7 | 1.63 | 1.66 | 1.66 | -0.03 (-1.78%) | 242,000 |
25 Aug 2011 | MYR | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | -0.06 (-3.43%) | 17,000 |
24 Aug 2011 | MYR | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 45,900 |
23 Aug 2011 | MYR | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 36,500 |
22 Aug 2011 | MYR | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 19,500 |
19 Aug 2011 | MYR | 1.76 | 1.81 | 1.75 | 1.8 | 1.8 | +0.02 (+1.12%) | 88,100 |
18 Aug 2011 | MYR | 1.8 | 1.8 | 1.78 | 1.78 | 1.78 | -0.05 (-2.73%) | 81,300 |
17 Aug 2011 | MYR | 1.79 | 1.86 | 1.79 | 1.83 | 1.83 | +0.05 (+2.81%) | 42,000 |
16 Aug 2011 | MYR | 1.78 | 1.82 | 1.75 | 1.78 | 1.78 | +0.04 (+2.30%) | 112,000 |
15 Aug 2011 | MYR | 1.78 | 1.79 | 1.72 | 1.74 | 1.74 | -0.06 (-3.33%) | 93,500 |
12 Aug 2011 | MYR | 1.86 | 1.86 | 1.76 | 1.8 | 1.8 | -0.07 (-3.74%) | 158,000 |
11 Aug 2011 | MYR | 1.79 | 1.87 | 1.77 | 1.87 | 1.87 | +0.07 (+3.89%) | 38,000 |
10 Aug 2011 | MYR | 1.92 | 1.93 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 103,000 |
9 Aug 2011 | MYR | 1.88 | 1.95 | 1.86 | 1.89 | 1.89 | -0.08 (-4.06%) | 84,000 |
8 Aug 2011 | MYR | 2.05 | 2.05 | 1.8 | 1.97 | 1.97 | -0.13 (-6.19%) | 51,000 |
5 Aug 2011 | MYR | 2.15 | 2.15 | 2.08 | 2.1 | 2.1 | -0.05 (-2.33%) | 51,900 |
4 Aug 2011 | MYR | 2.15 | 2.18 | 2.15 | 2.15 | 2.15 | -0.04 (-1.83%) | 23,500 |
3 Aug 2011 | MYR | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 0 |
2 Aug 2011 | MYR | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 36,000 |
1 Aug 2011 | MYR | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 2,500 |
29 Jul 2011 | MYR | 2.25 | 2.25 | 2.19 | 2.2 | 2.2 | -0.05 (-2.22%) | 14,900 |
28 Jul 2011 | MYR | 2.16 | 2.25 | 2.16 | 2.25 | 2.25 | +0.11 (+5.14%) | 61,700 |
27 Jul 2011 | MYR | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 5,000 |
26 Jul 2011 | MYR | 2.14 | 2.15 | 2.13 | 2.14 | 2.14 | 0.0 (0.0%) | 8,200 |
25 Jul 2011 | MYR | 2.1 | 2.18 | 2.1 | 2.14 | 2.14 | -0.07 (-3.17%) | 15,000 |
22 Jul 2011 | MYR | 2.17 | 2.21 | 2.15 | 2.21 | 2.21 | -0.04 (-1.78%) | 45,100 |