Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2010 | MYR | 5.63 | 5.63 | 5.57 | 5.6 | 5.6 | -0.03 (-0.53%) | 200,300 |
10 Dec 2010 | MYR | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | 0.0 (0.0%) | 239,500 |
9 Dec 2010 | MYR | 5.62 | 5.67 | 5.56 | 5.63 | 5.63 | +0.03 (+0.54%) | 381,300 |
8 Dec 2010 | MYR | 5.58 | 5.65 | 5.58 | 5.6 | 5.6 | +0.06 (+1.08%) | 416,600 |
6 Dec 2010 | MYR | 5.6 | 5.61 | 5.54 | 5.54 | 5.54 | +0.04 (+0.73%) | 253,000 |
3 Dec 2010 | MYR | 5.43 | 5.6 | 5.43 | 5.5 | 5.5 | +0.08 (+1.48%) | 135,700 |
2 Dec 2010 | MYR | 5.43 | 5.45 | 5.41 | 5.42 | 5.42 | -0.01 (-0.18%) | 445,000 |
1 Dec 2010 | MYR | 5.44 | 5.5 | 5.4 | 5.43 | 5.43 | +0.03 (+0.56%) | 183,700 |
30 Nov 2010 | MYR | 5.36 | 5.41 | 5.36 | 5.4 | 5.4 | +0.02 (+0.37%) | 73,700 |
29 Nov 2010 | MYR | 5.33 | 5.39 | 5.33 | 5.38 | 5.38 | +0.08 (+1.51%) | 453,900 |
26 Nov 2010 | MYR | 5.32 | 5.32 | 5.3 | 5.3 | 5.3 | -0.03 (-0.56%) | 30,000 |
25 Nov 2010 | MYR | 5.3 | 5.33 | 5.3 | 5.33 | 5.33 | +0.03 (+0.57%) | 15,500 |
24 Nov 2010 | MYR | 5.26 | 5.3 | 5.25 | 5.3 | 5.3 | +0.03 (+0.57%) | 22,500 |
23 Nov 2010 | MYR | 5.29 | 5.29 | 5.27 | 5.27 | 5.27 | -0.02 (-0.38%) | 66,800 |
22 Nov 2010 | MYR | 5.3 | 5.3 | 5.28 | 5.29 | 5.29 | -0.01 (-0.19%) | 48,500 |
19 Nov 2010 | MYR | 5.28 | 5.3 | 5.26 | 5.3 | 5.3 | +0.05 (+0.95%) | 17,400 |
18 Nov 2010 | MYR | 5.3 | 5.37 | 5.25 | 5.25 | 5.25 | -0.06 (-1.13%) | 77,600 |
16 Nov 2010 | MYR | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | -0.04 (-0.75%) | 10,300 |
15 Nov 2010 | MYR | 5.35 | 5.39 | 5.35 | 5.35 | 5.35 | -0.01 (-0.19%) | 34,100 |
12 Nov 2010 | MYR | 5.39 | 5.42 | 5.35 | 5.36 | 5.36 | -0.03 (-0.56%) | 188,900 |
11 Nov 2010 | MYR | 5.4 | 5.44 | 5.39 | 5.39 | 5.39 | +0.01 (+0.19%) | 274,500 |
10 Nov 2010 | MYR | 5.36 | 5.43 | 5.36 | 5.38 | 5.38 | +0.03 (+0.56%) | 278,000 |
9 Nov 2010 | MYR | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 421,700 |
8 Nov 2010 | MYR | 5.27 | 5.36 | 5.27 | 5.35 | 5.35 | +0.09 (+1.71%) | 688,000 |
4 Nov 2010 | MYR | 5.25 | 5.27 | 5.25 | 5.26 | 5.26 | +0.01 (+0.19%) | 758,300 |
3 Nov 2010 | MYR | 5.26 | 5.26 | 5.24 | 5.25 | 5.25 | -0.01 (-0.19%) | 263,800 |
2 Nov 2010 | MYR | 5.25 | 5.27 | 5.25 | 5.26 | 5.26 | +0.01 (+0.19%) | 1,193,800 |
1 Nov 2010 | MYR | 5.25 | 5.39 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 584,500 |
29 Oct 2010 | MYR | 5.4 | 5.4 | 5.25 | 5.25 | 5.25 | -0.12 (-2.23%) | 487,800 |
28 Oct 2010 | MYR | 5.4 | 5.4 | 5.35 | 5.37 | 5.37 | -0.03 (-0.56%) | 192,500 |