Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2010 | MYR | 4.97 | 4.99 | 4.95 | 4.97 | 4.97 | 0.0 (0.0%) | 3,103,900 |
30 Apr 2010 | MYR | 4.95 | 5.08 | 4.94 | 4.97 | 4.97 | +0.02 (+0.40%) | 11,828,700 |
29 Apr 2010 | MYR | 4.96 | 4.98 | 4.95 | 4.95 | 4.95 | -0.01 (-0.20%) | 2,969,800 |
28 Apr 2010 | MYR | 4.94 | 5.02 | 4.9 | 4.96 | 4.96 | -0.08 (-1.59%) | 4,684,200 |
27 Apr 2010 | MYR | 5.02 | 5.06 | 5.01 | 5.04 | 5.04 | -0.03 (-0.59%) | 2,450,300 |
26 Apr 2010 | MYR | 5 | 5.07 | 5 | 5.07 | 5.07 | +0.07 (+1.40%) | 3,285,400 |
23 Apr 2010 | MYR | 4.98 | 5.02 | 4.98 | 5 | 5 | +0.02 (+0.40%) | 3,972,200 |
22 Apr 2010 | MYR | 5 | 5 | 4.95 | 4.98 | 4.98 | -0.02 (-0.40%) | 5,011,700 |
21 Apr 2010 | MYR | 4.99 | 5.03 | 4.93 | 5 | 5 | 0.0 (0.0%) | 7,837,800 |
20 Apr 2010 | MYR | 4.94 | 5 | 4.94 | 5 | 5 | +0.05 (+1.01%) | 2,680,200 |
19 Apr 2010 | MYR | 4.94 | 5 | 4.86 | 4.95 | 4.95 | -0.01 (-0.20%) | 5,958,400 |
16 Apr 2010 | MYR | 5.03 | 5.03 | 4.9 | 4.96 | 4.96 | -0.07 (-1.39%) | 2,777,500 |
15 Apr 2010 | MYR | 5 | 5.03 | 5 | 5.03 | 5.03 | 0.0 (0.0%) | 2,118,100 |
14 Apr 2010 | MYR | 5.01 | 5.05 | 5.01 | 5.03 | 5.03 | +0.02 (+0.40%) | 2,548,800 |
13 Apr 2010 | MYR | 5 | 5.02 | 4.99 | 5.01 | 5.01 | +0.01 (+0.20%) | 3,540,900 |
12 Apr 2010 | MYR | 4.99 | 5.04 | 4.99 | 5 | 5 | +0.05 (+1.01%) | 3,905,200 |
9 Apr 2010 | MYR | 4.95 | 5 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 5,370,600 |
8 Apr 2010 | MYR | 5.03 | 5.03 | 4.94 | 5 | 5 | -0.05 (-0.99%) | 7,259,000 |
7 Apr 2010 | MYR | 5.04 | 5.06 | 5.04 | 5.05 | 5.05 | -0.02 (-0.39%) | 3,072,600 |
6 Apr 2010 | MYR | 5.03 | 5.1 | 5.01 | 5.07 | 5.07 | +0.04 (+0.80%) | 6,086,600 |
5 Apr 2010 | MYR | 5.05 | 5.06 | 5 | 5.03 | 5.03 | 0.0 (0.0%) | 2,427,500 |
2 Apr 2010 | MYR | 5.01 | 5.05 | 4.99 | 5.03 | 5.03 | +0.04 (+0.80%) | 2,638,400 |
1 Apr 2010 | MYR | 4.99 | 5.07 | 4.96 | 4.99 | 4.99 | -0.01 (-0.20%) | 4,630,400 |
31 Mar 2010 | MYR | 4.99 | 5 | 4.99 | 5 | 5 | +0.01 (+0.20%) | 5,359,300 |
30 Mar 2010 | MYR | 4.98 | 5 | 4.96 | 4.99 | 4.99 | +0.01 (+0.20%) | 2,024,700 |
29 Mar 2010 | MYR | 4.92 | 5.01 | 4.92 | 4.98 | 4.98 | 0.0 (0.0%) | 4,299,400 |
26 Mar 2010 | MYR | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | +0.01 (+0.20%) | 3,059,300 |
25 Mar 2010 | MYR | 4.94 | 4.97 | 4.93 | 4.97 | 4.97 | +0.03 (+0.61%) | 6,341,600 |
24 Mar 2010 | MYR | 4.94 | 4.96 | 4.91 | 4.94 | 4.94 | +0.07 (+1.44%) | 3,597,200 |
23 Mar 2010 | MYR | 4.85 | 4.88 | 4.84 | 4.87 | 4.87 | +0.03 (+0.62%) | 5,221,200 |