Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2010 | MYR | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | -0.11 (-2.21%) | 1,443,900 |
17 Mar 2010 | MYR | 4.88 | 4.97 | 4.88 | 4.97 | 4.97 | +0.09 (+1.84%) | 2,205,700 |
16 Mar 2010 | MYR | 4.88 | 4.9 | 4.82 | 4.88 | 4.88 | 0.0 (0.0%) | 5,190,700 |
15 Mar 2010 | MYR | 4.93 | 4.94 | 4.87 | 4.88 | 4.88 | -0.04 (-0.81%) | 1,802,400 |
12 Mar 2010 | MYR | 4.94 | 4.94 | 4.9 | 4.92 | 4.92 | -0.04 (-0.81%) | 4,797,900 |
11 Mar 2010 | MYR | 4.92 | 4.96 | 4.91 | 4.96 | 4.96 | +0.04 (+0.81%) | 2,511,600 |
10 Mar 2010 | MYR | 4.92 | 4.95 | 4.89 | 4.92 | 4.92 | 0.0 (0.0%) | 10,814,100 |
9 Mar 2010 | MYR | 4.96 | 4.96 | 4.87 | 4.92 | 4.92 | -0.03 (-0.61%) | 8,067,500 |
8 Mar 2010 | MYR | 4.81 | 5 | 4.81 | 4.95 | 4.95 | +0.15 (+3.13%) | 17,655,300 |
5 Mar 2010 | MYR | 4.92 | 4.92 | 4.8 | 4.8 | 4.8 | -0.09 (-1.84%) | 19,919,900 |
4 Mar 2010 | MYR | 5 | 5 | 4.88 | 4.89 | 4.89 | -0.11 (-2.20%) | 15,352,700 |
3 Mar 2010 | MYR | 5 | 5.02 | 4.97 | 5 | 5 | 0.0 (0.0%) | 5,781,600 |
2 Mar 2010 | MYR | 5 | 5.01 | 4.96 | 5 | 5 | +0.04 (+0.81%) | 3,117,000 |
1 Mar 2010 | MYR | 4.96 | 4.97 | 4.91 | 4.96 | 4.96 | +0.06 (+1.22%) | 3,747,200 |
25 Feb 2010 | MYR | 4.78 | 4.96 | 4.78 | 4.9 | 4.9 | -0.07 (-1.41%) | 9,875,300 |
24 Feb 2010 | MYR | 5 | 5.03 | 4.96 | 4.97 | 4.97 | -0.01 (-0.20%) | 2,600,900 |
23 Feb 2010 | MYR | 4.99 | 5 | 4.96 | 4.98 | 4.98 | -0.03 (-0.60%) | 4,221,800 |
22 Feb 2010 | MYR | 4.98 | 5.03 | 4.97 | 5.01 | 5.01 | +0.06 (+1.21%) | 6,451,600 |
19 Feb 2010 | MYR | 4.91 | 4.97 | 4.9 | 4.95 | 4.95 | +0.04 (+0.81%) | 6,494,900 |
18 Feb 2010 | MYR | 4.89 | 4.95 | 4.88 | 4.91 | 4.91 | +0.02 (+0.41%) | 2,745,200 |
17 Feb 2010 | MYR | 4.9 | 4.96 | 4.89 | 4.89 | 4.89 | -0.01 (-0.20%) | 4,340,800 |
12 Feb 2010 | MYR | 4.88 | 4.9 | 4.88 | 4.9 | 4.9 | +0.02 (+0.41%) | 4,303,500 |
11 Feb 2010 | MYR | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | +0.02 (+0.41%) | 3,384,400 |
10 Feb 2010 | MYR | 4.81 | 4.9 | 4.81 | 4.86 | 4.86 | +0.14 (+2.97%) | 9,266,900 |
9 Feb 2010 | MYR | 4.58 | 4.72 | 4.51 | 4.72 | 4.72 | +0.11 (+2.39%) | 8,965,400 |
8 Feb 2010 | MYR | 4.7 | 4.72 | 4.57 | 4.61 | 4.61 | -0.13 (-2.74%) | 9,691,500 |
5 Feb 2010 | MYR | 4.74 | 4.81 | 4.72 | 4.74 | 4.74 | -0.11 (-2.27%) | 9,112,800 |
4 Feb 2010 | MYR | 4.91 | 4.92 | 4.82 | 4.85 | 4.85 | -0.05 (-1.02%) | 8,769,100 |
3 Feb 2010 | MYR | 4.94 | 4.99 | 4.89 | 4.9 | 4.9 | -0.01 (-0.20%) | 4,817,300 |
2 Feb 2010 | MYR | 4.9 | 4.93 | 4.84 | 4.91 | 4.91 | +0.05 (+1.03%) | 11,836,200 |