Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2011 | MYR | 47 | 48.4 | 46.78 | 48.2 | 48.2 | +0.62 (+1.30%) | 104,500 |
25 Jan 2011 | MYR | 47.52 | 47.64 | 47.52 | 47.58 | 47.58 | -0.76 (-1.57%) | 7,000 |
24 Jan 2011 | MYR | 48.18 | 48.34 | 48.18 | 48.34 | 48.34 | +0.04 (+0.08%) | 47,500 |
21 Jan 2011 | MYR | 48.3 | 48.36 | 48.18 | 48.3 | 48.3 | -0.04 (-0.08%) | 320,400 |
19 Jan 2011 | MYR | 48.2 | 48.38 | 48.2 | 48.34 | 48.34 | +0.14 (+0.29%) | 104,300 |
18 Jan 2011 | MYR | 48.6 | 48.6 | 48.2 | 48.2 | 48.2 | -0.2 (-0.41%) | 141,700 |
17 Jan 2011 | MYR | 48.18 | 48.62 | 48 | 48.4 | 48.4 | +0.08 (+0.17%) | 75,400 |
14 Jan 2011 | MYR | 48.2 | 48.32 | 48.12 | 48.32 | 48.32 | -0.16 (-0.33%) | 285,600 |
13 Jan 2011 | MYR | 47.2 | 48.48 | 47.2 | 48.48 | 48.48 | +1.3 (+2.76%) | 283,500 |
12 Jan 2011 | MYR | 46.8 | 47.18 | 46.8 | 47.18 | 47.18 | +0.38 (+0.81%) | 55,200 |
11 Jan 2011 | MYR | 46.6 | 46.84 | 46.6 | 46.8 | 46.8 | +0.18 (+0.39%) | 44,900 |
10 Jan 2011 | MYR | 45.5 | 46.78 | 45.5 | 46.62 | 46.62 | +0.12 (+0.26%) | 180,700 |
7 Jan 2011 | MYR | 46.48 | 46.66 | 46.18 | 46.5 | 46.5 | +0.02 (+0.04%) | 58,000 |
6 Jan 2011 | MYR | 45.5 | 46.6 | 45.48 | 46.48 | 46.48 | +0.18 (+0.39%) | 40,900 |
5 Jan 2011 | MYR | 46.6 | 46.6 | 46.1 | 46.3 | 46.3 | -0.1 (-0.22%) | 74,500 |
4 Jan 2011 | MYR | 46.12 | 46.4 | 46.12 | 46.4 | 46.4 | +0.6 (+1.31%) | 112,800 |
3 Jan 2011 | MYR | 45.02 | 46.2 | 45.02 | 45.8 | 45.8 | +0.8 (+1.78%) | 75,600 |
31 Dec 2010 | MYR | 45 | 45 | 45 | 45 | 45 | 0.0 (0.0%) | 0 |
30 Dec 2010 | MYR | 46.12 | 46.12 | 45 | 45 | 45 | -0.48 (-1.06%) | 107,800 |
29 Dec 2010 | MYR | 44.88 | 45.7 | 44.88 | 45.48 | 45.48 | +0.6 (+1.34%) | 65,300 |
28 Dec 2010 | MYR | 45 | 45.14 | 44.88 | 44.88 | 44.88 | +0.02 (+0.04%) | 23,600 |
27 Dec 2010 | MYR | 44.9 | 44.9 | 44.6 | 44.86 | 44.86 | -0.94 (-2.05%) | 48,500 |
24 Dec 2010 | MYR | 45.8 | 45.8 | 45.8 | 45.8 | 45.8 | 0.0 (0.0%) | 14,800 |
23 Dec 2010 | MYR | 45.42 | 46 | 45.02 | 45.8 | 45.8 | +0.82 (+1.82%) | 61,400 |
22 Dec 2010 | MYR | 45 | 45.08 | 44.8 | 44.98 | 44.98 | +0.4 (+0.90%) | 40,800 |
21 Dec 2010 | MYR | 44.82 | 45.86 | 44.38 | 44.58 | 44.58 | -0.24 (-0.54%) | 56,200 |
20 Dec 2010 | MYR | 44.88 | 44.88 | 44.24 | 44.82 | 44.82 | -0.06 (-0.13%) | 99,200 |
17 Dec 2010 | MYR | 45 | 45 | 44.22 | 44.88 | 44.88 | -0.12 (-0.27%) | 41,700 |
16 Dec 2010 | MYR | 45.9 | 46 | 45 | 45 | 45 | -0.98 (-2.13%) | 25,300 |
15 Dec 2010 | MYR | 45.96 | 46.02 | 45.9 | 45.98 | 45.98 | +0.02 (+0.04%) | 56,500 |