Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2010 | MYR | 2.1782 | 2.2178 | 2.1683 | 2.1782 | 2.1782 | 0.0 (0.0%) | 2,050,098 |
10 Dec 2010 | MYR | 2.1683 | 2.2079 | 2.1683 | 2.1782 | 2.1782 | +0.03 (+1.38%) | 1,886,579 |
9 Dec 2010 | MYR | 2.1881 | 2.1881 | 2.1485 | 2.1485 | 2.1485 | -0.05 (-2.25%) | 1,174,731 |
8 Dec 2010 | MYR | 2.1386 | 2.198 | 2.1386 | 2.198 | 2.198 | +0.059 (+2.78%) | 1,202,203 |
6 Dec 2010 | MYR | 2.1287 | 2.1485 | 2.1089 | 2.1386 | 2.1386 | 0.0 (0.0%) | 1,043,128 |
3 Dec 2010 | MYR | 2.1386 | 2.1485 | 2.1287 | 2.1386 | 2.1386 | +0.01 (+0.47%) | 339,966 |
2 Dec 2010 | MYR | 2.1386 | 2.1584 | 2.1287 | 2.1287 | 2.1287 | -0.01 (-0.46%) | 589,840 |
1 Dec 2010 | MYR | 2.099 | 2.1485 | 2.099 | 2.1386 | 2.1386 | +0.04 (+1.89%) | 1,217,959 |
30 Nov 2010 | MYR | 2.1287 | 2.1386 | 2.099 | 2.099 | 2.099 | -0.03 (-1.40%) | 873,953 |
29 Nov 2010 | MYR | 2.1386 | 2.1485 | 2.1089 | 2.1287 | 2.1287 | -0.01 (-0.46%) | 374,205 |
26 Nov 2010 | MYR | 2.1683 | 2.1683 | 2.1287 | 2.1386 | 2.1386 | -0.02 (-0.92%) | 443,895 |
25 Nov 2010 | MYR | 2.1584 | 2.1683 | 2.1485 | 2.1584 | 2.1584 | 0.0 (0.0%) | 539,138 |
24 Nov 2010 | MYR | 2.1188 | 2.1584 | 2.099 | 2.1584 | 2.1584 | +0.059 (+2.83%) | 1,197,961 |
23 Nov 2010 | MYR | 2.1683 | 2.1683 | 2.0891 | 2.099 | 2.099 | -0.069 (-3.20%) | 783,962 |
22 Nov 2010 | MYR | 2.1485 | 2.1782 | 2.1485 | 2.1683 | 2.1683 | +0.01 (+0.46%) | 255,328 |
19 Nov 2010 | MYR | 2.1386 | 2.1584 | 2.1287 | 2.1584 | 2.1584 | +0.03 (+1.40%) | 483,689 |
18 Nov 2010 | MYR | 2.1089 | 2.1584 | 2.099 | 2.1287 | 2.1287 | +0.01 (+0.47%) | 274,114 |
16 Nov 2010 | MYR | 2.1683 | 2.1683 | 2.099 | 2.1188 | 2.1188 | -0.05 (-2.28%) | 1,074,438 |
15 Nov 2010 | MYR | 2.1782 | 2.2079 | 2.1584 | 2.1683 | 2.1683 | 0.0 (0.0%) | 430,159 |
12 Nov 2010 | MYR | 2.2178 | 2.2178 | 2.1485 | 2.1683 | 2.1683 | -0.05 (-2.23%) | 1,050,400 |
11 Nov 2010 | MYR | 2.2673 | 2.2772 | 2.198 | 2.2178 | 2.2178 | -0.04 (-1.75%) | 1,546,815 |
10 Nov 2010 | MYR | 2.2178 | 2.2673 | 2.2079 | 2.2574 | 2.2574 | +0.04 (+1.79%) | 4,681,754 |
9 Nov 2010 | MYR | 2.198 | 2.2277 | 2.1782 | 2.2178 | 2.2178 | +0.02 (+0.90%) | 1,844,866 |
8 Nov 2010 | MYR | 2.1485 | 2.2376 | 2.1287 | 2.198 | 2.198 | +0.069 (+3.26%) | 3,124,536 |
4 Nov 2010 | MYR | 2.1386 | 2.1485 | 2.1287 | 2.1287 | 2.1287 | 0.0 (0.0%) | 1,168,267 |
3 Nov 2010 | MYR | 2.1287 | 2.1485 | 2.1287 | 2.1287 | 2.1287 | 0.0 (0.0%) | 1,373,701 |
2 Nov 2010 | MYR | 2.1485 | 2.1485 | 2.1287 | 2.1287 | 2.1287 | -0.02 (-0.92%) | 616,403 |
1 Nov 2010 | MYR | 2.1584 | 2.1584 | 2.1287 | 2.1485 | 2.1485 | +0.01 (+0.46%) | 659,732 |
29 Oct 2010 | MYR | 2.1287 | 2.1485 | 2.1287 | 2.1386 | 2.1386 | 0.0 (0.0%) | 429,553 |
28 Oct 2010 | MYR | 2.1287 | 2.1485 | 2.1287 | 2.1386 | 2.1386 | +0.02 (+0.93%) | 362,287 |