Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2011 | MYR | 3.15 | 3.26 | 3.14 | 3.18 | 3.18 | -0.01 (-0.31%) | 979,300 |
11 Mar 2011 | MYR | 3.18 | 3.25 | 3.14 | 3.19 | 3.19 | -0.01 (-0.31%) | 2,658,500 |
10 Mar 2011 | MYR | 3.14 | 3.48 | 3.13 | 3.2 | 3.2 | +0.15 (+4.92%) | 10,988,500 |
9 Mar 2011 | MYR | 3.06 | 3.32 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 3,060,100 |
8 Mar 2011 | MYR | 3.05 | 3.06 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 517,800 |
7 Mar 2011 | MYR | 3.08 | 3.09 | 3.04 | 3.05 | 3.05 | -0.03 (-0.97%) | 713,700 |
4 Mar 2011 | MYR | 3.1 | 3.14 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 350,600 |
3 Mar 2011 | MYR | 3.07 | 3.1 | 3.07 | 3.08 | 3.08 | +0.01 (+0.33%) | 360,800 |
2 Mar 2011 | MYR | 3.09 | 3.09 | 3.02 | 3.07 | 3.07 | -0.03 (-0.97%) | 558,900 |
1 Mar 2011 | MYR | 3.14 | 3.14 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 1,922,100 |
28 Feb 2011 | MYR | 3.18 | 3.19 | 3.12 | 3.12 | 3.12 | -0.08 (-2.50%) | 1,238,600 |
25 Feb 2011 | MYR | 3.16 | 3.2 | 3.13 | 3.2 | 3.2 | +0.03 (+0.95%) | 239,300 |
24 Feb 2011 | MYR | 3.2 | 3.22 | 3.12 | 3.17 | 3.17 | -0.01 (-0.31%) | 461,500 |
23 Feb 2011 | MYR | 3.18 | 3.18 | 3.14 | 3.18 | 3.18 | 0.0 (0.0%) | 1,700,100 |
22 Feb 2011 | MYR | 3.23 | 3.23 | 3.17 | 3.18 | 3.18 | -0.06 (-1.85%) | 1,202,100 |
21 Feb 2011 | MYR | 3.29 | 3.29 | 3.24 | 3.24 | 3.24 | -0.01 (-0.31%) | 605,600 |
18 Feb 2011 | MYR | 3.34 | 3.35 | 3.25 | 3.25 | 3.25 | -0.05 (-1.52%) | 1,910,600 |
17 Feb 2011 | MYR | 3.35 | 3.35 | 3.29 | 3.3 | 3.3 | 0.0 (0.0%) | 1,495,600 |
16 Feb 2011 | MYR | 3.37 | 3.37 | 3.3 | 3.3 | 3.3 | -0.05 (-1.49%) | 1,681,200 |
14 Feb 2011 | MYR | 3.35 | 3.47 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 2,710,900 |
11 Feb 2011 | MYR | 3.35 | 3.36 | 3.32 | 3.35 | 3.35 | 0.0 (0.0%) | 980,100 |
10 Feb 2011 | MYR | 3.48 | 3.48 | 3.35 | 3.35 | 3.35 | -0.13 (-3.74%) | 1,239,500 |
9 Feb 2011 | MYR | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | +0.14 (+4.19%) | 2,368,600 |
8 Feb 2011 | MYR | 3.35 | 3.39 | 3.34 | 3.34 | 3.34 | -0.01 (-0.30%) | 1,771,700 |
7 Feb 2011 | MYR | 3.35 | 3.47 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 2,488,800 |
2 Feb 2011 | MYR | 3.4 | 3.41 | 3.34 | 3.35 | 3.35 | -0.05 (-1.47%) | 1,906,700 |
31 Jan 2011 | MYR | 3.37 | 3.45 | 3.37 | 3.4 | 3.4 | 0.0 (0.0%) | 460,500 |
28 Jan 2011 | MYR | 3.48 | 3.48 | 3.39 | 3.4 | 3.4 | -0.07 (-2.02%) | 2,135,200 |
27 Jan 2011 | MYR | 3.5 | 3.5 | 3.47 | 3.47 | 3.47 | -0.01 (-0.29%) | 1,103,500 |
26 Jan 2011 | MYR | 3.5 | 3.55 | 3.48 | 3.48 | 3.48 | -0.02 (-0.57%) | 1,567,500 |