Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2011 | MYR | 3.39 | 3.4 | 3.23 | 3.23 | 3.23 | -0.14 (-4.15%) | 7,266,000 |
22 Apr 2011 | MYR | 3.4 | 3.4 | 3.36 | 3.37 | 3.37 | +0.02 (+0.60%) | 595,000 |
21 Apr 2011 | MYR | 3.4 | 3.44 | 3.35 | 3.35 | 3.35 | -0.03 (-0.89%) | 2,807,400 |
20 Apr 2011 | MYR | 3.5 | 3.5 | 3.36 | 3.38 | 3.38 | -0.07 (-2.03%) | 4,974,200 |
19 Apr 2011 | MYR | 3.49 | 3.49 | 3.42 | 3.45 | 3.45 | -0.04 (-1.15%) | 940,300 |
18 Apr 2011 | MYR | 3.5 | 3.53 | 3.49 | 3.49 | 3.49 | +0.01 (+0.29%) | 1,263,400 |
15 Apr 2011 | MYR | 3.57 | 3.57 | 3.48 | 3.48 | 3.48 | -0.07 (-1.97%) | 1,504,400 |
14 Apr 2011 | MYR | 3.57 | 3.63 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 2,601,200 |
13 Apr 2011 | MYR | 3.48 | 3.59 | 3.47 | 3.55 | 3.55 | +0.06 (+1.72%) | 2,139,800 |
12 Apr 2011 | MYR | 3.55 | 3.55 | 3.43 | 3.49 | 3.49 | -0.06 (-1.69%) | 3,040,900 |
11 Apr 2011 | MYR | 3.58 | 3.59 | 3.52 | 3.55 | 3.55 | -0.03 (-0.84%) | 1,825,200 |
8 Apr 2011 | MYR | 3.6 | 3.6 | 3.52 | 3.58 | 3.58 | -0.01 (-0.28%) | 3,562,400 |
7 Apr 2011 | MYR | 3.65 | 3.74 | 3.59 | 3.59 | 3.59 | -0.05 (-1.37%) | 2,898,400 |
6 Apr 2011 | MYR | 3.62 | 3.65 | 3.58 | 3.64 | 3.64 | +0.01 (+0.28%) | 1,628,400 |
5 Apr 2011 | MYR | 3.69 | 3.69 | 3.61 | 3.63 | 3.63 | -0.04 (-1.09%) | 3,120,300 |
4 Apr 2011 | MYR | 3.61 | 3.68 | 3.61 | 3.67 | 3.67 | +0.09 (+2.51%) | 4,146,300 |
1 Apr 2011 | MYR | 3.49 | 3.61 | 3.49 | 3.58 | 3.58 | +0.1 (+2.87%) | 3,762,100 |
31 Mar 2011 | MYR | 3.51 | 3.51 | 3.45 | 3.48 | 3.48 | -0.01 (-0.29%) | 1,905,500 |
30 Mar 2011 | MYR | 3.45 | 3.56 | 3.45 | 3.49 | 3.49 | +0.08 (+2.35%) | 5,046,800 |
29 Mar 2011 | MYR | 3.35 | 3.42 | 3.35 | 3.41 | 3.41 | +0.09 (+2.71%) | 4,231,700 |
28 Mar 2011 | MYR | 3.31 | 3.39 | 3.31 | 3.32 | 3.32 | +0.09 (+2.79%) | 2,073,500 |
25 Mar 2011 | MYR | 3.2 | 3.27 | 3.2 | 3.23 | 3.23 | +0.03 (+0.94%) | 1,444,500 |
24 Mar 2011 | MYR | 3.23 | 3.25 | 3.2 | 3.2 | 3.2 | +0.01 (+0.31%) | 625,100 |
23 Mar 2011 | MYR | 3.16 | 3.22 | 3.16 | 3.19 | 3.19 | +0.03 (+0.95%) | 925,100 |
22 Mar 2011 | MYR | 3.19 | 3.22 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 1,495,700 |
21 Mar 2011 | MYR | 3.18 | 3.22 | 3.16 | 3.16 | 3.16 | -0.02 (-0.63%) | 1,075,000 |
18 Mar 2011 | MYR | 3.15 | 3.21 | 3.13 | 3.18 | 3.18 | +0.06 (+1.92%) | 1,775,600 |
17 Mar 2011 | MYR | 3.09 | 3.14 | 3.07 | 3.12 | 3.12 | +0.01 (+0.32%) | 2,291,800 |
16 Mar 2011 | MYR | 3.13 | 3.17 | 3.09 | 3.11 | 3.11 | -0.02 (-0.64%) | 2,836,200 |
15 Mar 2011 | MYR | 3.19 | 3.19 | 3.09 | 3.13 | 3.13 | -0.05 (-1.57%) | 5,371,700 |