Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2011 | MYR | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -0.03 (-1.32%) | 23,000 |
8 Jun 2011 | MYR | 2.26 | 2.28 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 35,600 |
7 Jun 2011 | MYR | 2.25 | 2.27 | 2.24 | 2.27 | 2.27 | 0.0 (0.0%) | 62,000 |
6 Jun 2011 | MYR | 2.38 | 2.38 | 2.25 | 2.27 | 2.27 | -0.05 (-2.16%) | 35,600 |
3 Jun 2011 | MYR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.01 (-0.43%) | 13,000 |
2 Jun 2011 | MYR | 2.33 | 2.35 | 2.33 | 2.33 | 2.33 | -0.03 (-1.27%) | 27,900 |
1 Jun 2011 | MYR | 2.35 | 2.36 | 2.32 | 2.36 | 2.36 | -0.05 (-2.07%) | 80,000 |
31 May 2011 | MYR | 2.3 | 2.42 | 2.3 | 2.41 | 2.41 | +0.06 (+2.55%) | 173,100 |
30 May 2011 | MYR | 2.35 | 2.35 | 2.33 | 2.35 | 2.35 | 0.0 (0.0%) | 56,000 |
27 May 2011 | MYR | 2.31 | 2.36 | 2.31 | 2.35 | 2.35 | 0.0 (0.0%) | 24,300 |
26 May 2011 | MYR | 2.38 | 2.38 | 2.35 | 2.35 | 2.35 | -0.03 (-1.26%) | 48,900 |
25 May 2011 | MYR | 2.32 | 2.44 | 2.32 | 2.38 | 2.38 | +0.03 (+1.28%) | 434,500 |
24 May 2011 | MYR | 2.27 | 2.35 | 2.27 | 2.35 | 2.35 | +0.07 (+3.07%) | 69,000 |
23 May 2011 | MYR | 2.29 | 2.29 | 2.27 | 2.28 | 2.28 | -0.02 (-0.87%) | 129,000 |
20 May 2011 | MYR | 2.3 | 2.33 | 2.27 | 2.3 | 2.3 | -0.03 (-1.29%) | 71,500 |
19 May 2011 | MYR | 2.37 | 2.37 | 2.29 | 2.33 | 2.33 | -0.02 (-0.85%) | 97,200 |
18 May 2011 | MYR | 2.3 | 2.35 | 2.29 | 2.35 | 2.35 | +0.04 (+1.73%) | 160,500 |
16 May 2011 | MYR | 2.32 | 2.33 | 2.3 | 2.31 | 2.31 | -0.04 (-1.70%) | 18,000 |
13 May 2011 | MYR | 2.35 | 2.37 | 2.33 | 2.35 | 2.35 | 0.0 (0.0%) | 137,000 |
12 May 2011 | MYR | 2.35 | 2.38 | 2.33 | 2.35 | 2.35 | -0.04 (-1.67%) | 49,100 |
11 May 2011 | MYR | 2.39 | 2.39 | 2.37 | 2.39 | 2.39 | +0.02 (+0.84%) | 88,200 |
10 May 2011 | MYR | 2.39 | 2.39 | 2.36 | 2.37 | 2.37 | -0.06 (-2.47%) | 102,900 |
9 May 2011 | MYR | 2.43 | 2.46 | 2.43 | 2.43 | 2.43 | +0.01 (+0.41%) | 193,200 |
6 May 2011 | MYR | 2.39 | 2.42 | 2.35 | 2.42 | 2.42 | +0.01 (+0.41%) | 121,000 |
5 May 2011 | MYR | 2.41 | 2.45 | 2.38 | 2.41 | 2.41 | 0.0 (0.0%) | 108,800 |
4 May 2011 | MYR | 2.43 | 2.44 | 2.39 | 2.41 | 2.41 | -0.01 (-0.41%) | 164,800 |
3 May 2011 | MYR | 2.5 | 2.53 | 2.42 | 2.42 | 2.42 | -0.02 (-0.82%) | 212,300 |
29 Apr 2011 | MYR | 2.42 | 2.5 | 2.42 | 2.44 | 2.44 | +0.04 (+1.67%) | 334,000 |
28 Apr 2011 | MYR | 2.3 | 2.45 | 2.3 | 2.4 | 2.4 | +0.1 (+4.35%) | 256,100 |
27 Apr 2011 | MYR | 2.31 | 2.31 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 145,700 |