Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2011 | MYR | 48 | 48.02 | 47.96 | 48 | 48 | +0.04 (+0.08%) | 282,300 |
6 Dec 2011 | MYR | 47.7 | 48.04 | 47.3 | 47.96 | 47.96 | -0.14 (-0.29%) | 80,700 |
5 Dec 2011 | MYR | 47.32 | 48.1 | 47.32 | 48.1 | 48.1 | +1 (+2.12%) | 157,700 |
2 Dec 2011 | MYR | 48.1 | 48.2 | 47.1 | 47.1 | 47.1 | -1 (-2.08%) | 194,300 |
1 Dec 2011 | MYR | 47.44 | 48.2 | 46.68 | 48.1 | 48.1 | +1.6 (+3.44%) | 123,400 |
30 Nov 2011 | MYR | 45.9 | 46.84 | 45.7 | 46.5 | 46.5 | +0.6 (+1.31%) | 200,000 |
29 Nov 2011 | MYR | 46 | 46.64 | 45.86 | 45.9 | 45.9 | +0.5 (+1.10%) | 205,700 |
25 Nov 2011 | MYR | 47.24 | 47.28 | 45.2 | 45.4 | 45.4 | -1.84 (-3.90%) | 68,900 |
24 Nov 2011 | MYR | 47.4 | 47.4 | 46.9 | 47.24 | 47.24 | -0.26 (-0.55%) | 283,000 |
23 Nov 2011 | MYR | 46.7 | 47.5 | 46.68 | 47.5 | 47.5 | +0.72 (+1.54%) | 70,500 |
22 Nov 2011 | MYR | 47 | 47 | 46.7 | 46.78 | 46.78 | +0.1 (+0.21%) | 125,400 |
21 Nov 2011 | MYR | 47.14 | 47.14 | 46.5 | 46.68 | 46.68 | -0.02 (-0.04%) | 115,600 |
18 Nov 2011 | MYR | 46.36 | 47 | 46.36 | 46.7 | 46.7 | +0.4 (+0.86%) | 54,500 |
17 Nov 2011 | MYR | 46.54 | 46.54 | 46.22 | 46.3 | 46.3 | -0.7 (-1.49%) | 20,600 |
16 Nov 2011 | MYR | 46.7 | 47 | 46.08 | 47 | 47 | +0.3 (+0.64%) | 51,500 |
15 Nov 2011 | MYR | 45.98 | 46.7 | 45.88 | 46.7 | 46.7 | +0.72 (+1.57%) | 73,200 |
14 Nov 2011 | MYR | 46 | 46.04 | 45.9 | 45.98 | 45.98 | +0.28 (+0.61%) | 100,300 |
11 Nov 2011 | MYR | 46 | 46.1 | 45.64 | 45.7 | 45.7 | -0.4 (-0.87%) | 55,300 |
10 Nov 2011 | MYR | 45.48 | 46.3 | 45.48 | 46.1 | 46.1 | -0.5 (-1.07%) | 39,700 |
9 Nov 2011 | MYR | 46.54 | 46.68 | 46.12 | 46.6 | 46.6 | +0.4 (+0.87%) | 169,500 |
8 Nov 2011 | MYR | 46.56 | 46.56 | 46.18 | 46.2 | 46.2 | +0.02 (+0.04%) | 103,900 |
4 Nov 2011 | MYR | 46.42 | 46.78 | 46.1 | 46.18 | 46.18 | -0.02 (-0.04%) | 115,000 |
3 Nov 2011 | MYR | 46.46 | 46.46 | 45.4 | 46.2 | 46.2 | +0.2 (+0.43%) | 93,100 |
2 Nov 2011 | MYR | 45.94 | 46.28 | 45.4 | 46 | 46 | +0.42 (+0.92%) | 166,900 |
1 Nov 2011 | MYR | 46 | 46.8 | 45.5 | 45.58 | 45.58 | -0.72 (-1.56%) | 82,300 |
31 Oct 2011 | MYR | 46.2 | 46.9 | 45.84 | 46.3 | 46.3 | +0.08 (+0.17%) | 443,300 |
28 Oct 2011 | MYR | 45.9 | 46.22 | 45.5 | 46.22 | 46.22 | +0.92 (+2.03%) | 276,000 |
27 Oct 2011 | MYR | 45.14 | 45.42 | 45.12 | 45.3 | 45.3 | +0.4 (+0.89%) | 275,000 |
25 Oct 2011 | MYR | 44.94 | 44.94 | 44.86 | 44.9 | 44.9 | -0.08 (-0.18%) | 155,900 |
24 Oct 2011 | MYR | 44.68 | 44.98 | 44.68 | 44.98 | 44.98 | +0.54 (+1.22%) | 407,600 |