Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2011 | MYR | 3.58 | 3.59 | 3.5 | 3.5 | 3.5 | -0.06 (-1.69%) | 2,410,000 |
24 Jan 2011 | MYR | 3.56 | 3.64 | 3.56 | 3.56 | 3.56 | +0.06 (+1.71%) | 1,576,400 |
21 Jan 2011 | MYR | 3.65 | 3.65 | 3.49 | 3.5 | 3.5 | -0.14 (-3.85%) | 3,686,900 |
19 Jan 2011 | MYR | 3.48 | 3.72 | 3.47 | 3.64 | 3.64 | +0.25 (+7.37%) | 5,683,500 |
18 Jan 2011 | MYR | 3.44 | 3.45 | 3.39 | 3.39 | 3.39 | -0.06 (-1.74%) | 1,286,700 |
17 Jan 2011 | MYR | 3.37 | 3.45 | 3.37 | 3.45 | 3.45 | +0.1 (+2.99%) | 1,702,100 |
14 Jan 2011 | MYR | 3.35 | 3.37 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 1,292,300 |
13 Jan 2011 | MYR | 3.35 | 3.38 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 3,265,200 |
12 Jan 2011 | MYR | 3.36 | 3.46 | 3.34 | 3.35 | 3.35 | 0.0 (0.0%) | 1,213,000 |
11 Jan 2011 | MYR | 3.41 | 3.43 | 3.35 | 3.35 | 3.35 | -0.07 (-2.05%) | 444,300 |
10 Jan 2011 | MYR | 3.45 | 3.54 | 3.41 | 3.42 | 3.42 | -0.01 (-0.29%) | 1,319,700 |
7 Jan 2011 | MYR | 3.47 | 3.48 | 3.43 | 3.43 | 3.43 | -0.03 (-0.87%) | 1,307,200 |
6 Jan 2011 | MYR | 3.53 | 3.61 | 3.45 | 3.46 | 3.46 | -0.09 (-2.54%) | 647,000 |
5 Jan 2011 | MYR | 3.43 | 3.59 | 3.43 | 3.55 | 3.55 | +0.12 (+3.50%) | 3,285,500 |
4 Jan 2011 | MYR | 3.41 | 3.43 | 3.4 | 3.43 | 3.43 | +0.03 (+0.88%) | 984,500 |
3 Jan 2011 | MYR | 3.37 | 3.42 | 3.37 | 3.4 | 3.4 | +0.04 (+1.19%) | 2,007,600 |
31 Dec 2010 | MYR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
30 Dec 2010 | MYR | 3.34 | 3.37 | 3.34 | 3.36 | 3.36 | +0.01 (+0.30%) | 1,280,900 |
29 Dec 2010 | MYR | 3.32 | 3.36 | 3.32 | 3.35 | 3.35 | +0.02 (+0.60%) | 864,400 |
28 Dec 2010 | MYR | 3.33 | 3.34 | 3.3 | 3.33 | 3.33 | +0.01 (+0.30%) | 230,800 |
27 Dec 2010 | MYR | 3.32 | 3.34 | 3.3 | 3.32 | 3.32 | 0.0 (0.0%) | 389,800 |
24 Dec 2010 | MYR | 3.33 | 3.35 | 3.32 | 3.32 | 3.32 | -0.01 (-0.30%) | 568,000 |
23 Dec 2010 | MYR | 3.33 | 3.36 | 3.33 | 3.33 | 3.33 | +0.01 (+0.30%) | 1,220,700 |
22 Dec 2010 | MYR | 3.3 | 3.36 | 3.3 | 3.32 | 3.32 | +0.04 (+1.22%) | 666,300 |
21 Dec 2010 | MYR | 3.23 | 3.3 | 3.21 | 3.28 | 3.28 | +0.04 (+1.23%) | 1,220,700 |
20 Dec 2010 | MYR | 3.27 | 3.27 | 3.24 | 3.24 | 3.24 | -0.03 (-0.92%) | 626,800 |
17 Dec 2010 | MYR | 3.26 | 3.29 | 3.24 | 3.27 | 3.27 | +0.01 (+0.31%) | 393,200 |
16 Dec 2010 | MYR | 3.32 | 3.32 | 3.25 | 3.26 | 3.26 | -0.06 (-1.81%) | 964,800 |
15 Dec 2010 | MYR | 3.37 | 3.37 | 3.28 | 3.32 | 3.32 | -0.04 (-1.19%) | 472,900 |
14 Dec 2010 | MYR | 3.4 | 3.4 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 481,000 |