Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2010 | MYR | 2.3733 | 2.4066 | 2.3733 | 2.3992 | 2.3992 | +0.03 (+1.25%) | 9,083,801 |
27 Dec 2010 | MYR | 2.3695 | 2.3733 | 2.3695 | 2.3695 | 2.3695 | -0.007 (-0.32%) | 2,524,838 |
24 Dec 2010 | MYR | 2.377 | 2.3807 | 2.3733 | 2.377 | 2.377 | 0.0 (0.0%) | 7,519,957 |
23 Dec 2010 | MYR | 2.3844 | 2.3844 | 2.377 | 2.377 | 2.377 | -0.007 (-0.31%) | 4,437,104 |
22 Dec 2010 | MYR | 2.3918 | 2.3955 | 2.377 | 2.3844 | 2.3844 | -0.011 (-0.46%) | 5,755,703 |
21 Dec 2010 | MYR | 2.3658 | 2.4066 | 2.3658 | 2.3955 | 2.3955 | +0.03 (+1.26%) | 6,366,115 |
20 Dec 2010 | MYR | 2.3695 | 2.3733 | 2.3621 | 2.3658 | 2.3658 | -0.004 (-0.16%) | 3,660,854 |
17 Dec 2010 | MYR | 2.3584 | 2.377 | 2.3584 | 2.3695 | 2.3695 | +0.004 (+0.16%) | 10,637,382 |
16 Dec 2010 | MYR | 2.3658 | 2.3695 | 2.3547 | 2.3658 | 2.3658 | 0.0 (0.0%) | 11,742,606 |
15 Dec 2010 | MYR | 2.3695 | 2.3695 | 2.3621 | 2.3658 | 2.3658 | -0.004 (-0.16%) | 4,581,874 |
14 Dec 2010 | MYR | 2.3807 | 2.3807 | 2.3658 | 2.3695 | 2.3695 | 0.0 (0.0%) | 2,503,771 |
13 Dec 2010 | MYR | 2.377 | 2.3807 | 2.3658 | 2.3695 | 2.3695 | -0.007 (-0.32%) | 14,696,354 |
10 Dec 2010 | MYR | 2.3695 | 2.377 | 2.3621 | 2.377 | 2.377 | +0.007 (+0.32%) | 6,708,594 |
9 Dec 2010 | MYR | 2.3733 | 2.3807 | 2.3658 | 2.3695 | 2.3695 | 0.0 (0.0%) | 16,228,868 |
8 Dec 2010 | MYR | 2.3695 | 2.377 | 2.3658 | 2.3695 | 2.3695 | 0.0 (0.0%) | 9,111,891 |
6 Dec 2010 | MYR | 2.3733 | 2.3733 | 2.3621 | 2.3695 | 2.3695 | 0.0 (0.0%) | 8,998,451 |
3 Dec 2010 | MYR | 2.377 | 2.3844 | 2.3658 | 2.3695 | 2.3695 | -0.004 (-0.16%) | 10,926,922 |
2 Dec 2010 | MYR | 2.4029 | 2.4029 | 2.3695 | 2.3733 | 2.3733 | -0.004 (-0.16%) | 6,366,115 |
1 Dec 2010 | MYR | 2.3658 | 2.3807 | 2.3584 | 2.377 | 2.377 | +0.007 (+0.32%) | 4,172,952 |
30 Nov 2010 | MYR | 2.377 | 2.377 | 2.3658 | 2.3695 | 2.3695 | -0.007 (-0.32%) | 8,625,181 |
29 Nov 2010 | MYR | 2.3621 | 2.377 | 2.3547 | 2.377 | 2.377 | +0.007 (+0.32%) | 10,828,068 |
26 Nov 2010 | MYR | 2.3695 | 2.3733 | 2.3621 | 2.3695 | 2.3695 | 0.0 (0.0%) | 6,567,605 |
25 Nov 2010 | MYR | 2.3658 | 2.3733 | 2.314 | 2.3695 | 2.3695 | 0.0 (0.0%) | 2,672,850 |
24 Nov 2010 | MYR | 2.351 | 2.3733 | 2.351 | 2.3695 | 2.3695 | -0.004 (-0.16%) | 12,297,379 |
23 Nov 2010 | MYR | 2.3695 | 2.3733 | 2.3658 | 2.3733 | 2.3733 | +0.004 (+0.16%) | 17,282,774 |
22 Nov 2010 | MYR | 2.3733 | 2.377 | 2.3658 | 2.3695 | 2.3695 | 0.0 (0.0%) | 3,166,582 |
19 Nov 2010 | MYR | 2.3658 | 2.3733 | 2.3658 | 2.3695 | 2.3695 | 0.0 (0.0%) | 11,391,484 |
18 Nov 2010 | MYR | 2.3695 | 2.3733 | 2.351 | 2.3695 | 2.3695 | +0.007 (+0.31%) | 15,408,322 |
16 Nov 2010 | MYR | 2.3621 | 2.3733 | 2.3584 | 2.3621 | 2.3621 | 0.0 (0.0%) | 4,817,396 |
15 Nov 2010 | MYR | 2.3621 | 2.3658 | 2.3584 | 2.3621 | 2.3621 | -0.004 (-0.16%) | 6,485,497 |