Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2010 | MYR | 4.14 | 4.15 | 4.11 | 4.11 | 4.11 | +0.01 (+0.24%) | 2,700 |
3 Dec 2010 | MYR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.04 (-0.97%) | 9,000 |
2 Dec 2010 | MYR | 4.12 | 4.14 | 4.1 | 4.14 | 4.14 | +0.04 (+0.98%) | 49,200 |
1 Dec 2010 | MYR | 4.12 | 4.12 | 4.1 | 4.1 | 4.1 | -0.02 (-0.49%) | 17,600 |
30 Nov 2010 | MYR | 4.13 | 4.13 | 4.1 | 4.12 | 4.12 | -0.01 (-0.24%) | 30,700 |
29 Nov 2010 | MYR | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | -0.03 (-0.72%) | 36,000 |
26 Nov 2010 | MYR | 4.16 | 4.2 | 4.16 | 4.16 | 4.16 | -0.02 (-0.48%) | 13,500 |
25 Nov 2010 | MYR | 4.18 | 4.21 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 25,500 |
24 Nov 2010 | MYR | 4.18 | 4.21 | 4.18 | 4.18 | 4.18 | -0.04 (-0.95%) | 54,000 |
23 Nov 2010 | MYR | 4.3 | 4.3 | 4.22 | 4.22 | 4.22 | -0.08 (-1.86%) | 76,400 |
22 Nov 2010 | MYR | 4.26 | 4.31 | 4.25 | 4.3 | 4.3 | +0.04 (+0.94%) | 64,500 |
19 Nov 2010 | MYR | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | +0.06 (+1.43%) | 17,000 |
18 Nov 2010 | MYR | 4.2 | 4.21 | 4.19 | 4.2 | 4.2 | +0.01 (+0.24%) | 35,200 |
16 Nov 2010 | MYR | 4.33 | 4.33 | 4.19 | 4.19 | 4.19 | -0.14 (-3.23%) | 60,300 |
15 Nov 2010 | MYR | 4.34 | 4.34 | 4.32 | 4.33 | 4.33 | -0.05 (-1.14%) | 12,200 |
12 Nov 2010 | MYR | 4.39 | 4.48 | 4.3 | 4.38 | 4.38 | -0.01 (-0.23%) | 154,900 |
11 Nov 2010 | MYR | 4.26 | 4.44 | 4.24 | 4.39 | 4.39 | +0.15 (+3.54%) | 228,900 |
10 Nov 2010 | MYR | 4.1 | 4.38 | 4.1 | 4.24 | 4.24 | +0.15 (+3.67%) | 132,700 |
9 Nov 2010 | MYR | 4.08 | 4.1 | 4.07 | 4.09 | 4.09 | +0.01 (+0.25%) | 34,300 |
8 Nov 2010 | MYR | 4.1 | 4.1 | 4.08 | 4.08 | 4.08 | -0.02 (-0.49%) | 58,500 |
4 Nov 2010 | MYR | 4.07 | 4.1 | 4.07 | 4.1 | 4.1 | +0.03 (+0.74%) | 60,000 |
3 Nov 2010 | MYR | 4.07 | 4.08 | 4.06 | 4.07 | 4.07 | 0.0 (0.0%) | 38,500 |
2 Nov 2010 | MYR | 4.07 | 4.08 | 4.07 | 4.07 | 4.07 | 0.0 (0.0%) | 23,000 |
1 Nov 2010 | MYR | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | -0.03 (-0.73%) | 8,500 |
29 Oct 2010 | MYR | 4.06 | 4.1 | 4.06 | 4.1 | 4.1 | +0.03 (+0.74%) | 27,800 |
28 Oct 2010 | MYR | 4.06 | 4.07 | 4.06 | 4.07 | 4.07 | +0.01 (+0.25%) | 14,700 |
27 Oct 2010 | MYR | 4.08 | 4.1 | 4.06 | 4.06 | 4.06 | -0.05 (-1.22%) | 22,200 |
26 Oct 2010 | MYR | 4.1 | 4.12 | 4.09 | 4.11 | 4.11 | +0.03 (+0.74%) | 69,900 |
25 Oct 2010 | MYR | 4.05 | 4.09 | 4.05 | 4.08 | 4.08 | +0.03 (+0.74%) | 58,900 |
22 Oct 2010 | MYR | 4.06 | 4.08 | 4.05 | 4.05 | 4.05 | -0.01 (-0.25%) | 23,700 |