Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2010 | MYR | 3.36 | 3.41 | 3.35 | 3.4 | 3.4 | +0.05 (+1.49%) | 2,810,600 |
10 Dec 2010 | MYR | 3.3 | 3.38 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 7,287,300 |
9 Dec 2010 | MYR | 3.12 | 3.35 | 3.12 | 3.3 | 3.3 | +0.18 (+5.77%) | 4,055,800 |
8 Dec 2010 | MYR | 3.07 | 3.14 | 3.07 | 3.12 | 3.12 | +0.05 (+1.63%) | 493,500 |
6 Dec 2010 | MYR | 3.12 | 3.12 | 3.06 | 3.07 | 3.07 | -0.01 (-0.32%) | 63,900 |
3 Dec 2010 | MYR | 3.08 | 3.1 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 141,800 |
2 Dec 2010 | MYR | 3.11 | 3.12 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 1,201,200 |
1 Dec 2010 | MYR | 3.06 | 3.1 | 3.04 | 3.1 | 3.1 | -0.01 (-0.32%) | 521,000 |
30 Nov 2010 | MYR | 3.07 | 3.12 | 3.05 | 3.11 | 3.11 | +0.04 (+1.30%) | 529,200 |
29 Nov 2010 | MYR | 3.06 | 3.14 | 3.06 | 3.07 | 3.07 | -0.03 (-0.97%) | 323,800 |
26 Nov 2010 | MYR | 3.08 | 3.1 | 3.07 | 3.1 | 3.1 | -0.01 (-0.32%) | 56,000 |
25 Nov 2010 | MYR | 3.12 | 3.12 | 3.06 | 3.11 | 3.11 | +0.01 (+0.32%) | 102,500 |
24 Nov 2010 | MYR | 3.08 | 3.18 | 3.05 | 3.1 | 3.1 | +0.02 (+0.65%) | 789,400 |
23 Nov 2010 | MYR | 3.11 | 3.12 | 3.06 | 3.08 | 3.08 | -0.04 (-1.28%) | 351,300 |
22 Nov 2010 | MYR | 3.11 | 3.12 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 161,900 |
19 Nov 2010 | MYR | 3.14 | 3.16 | 3.11 | 3.11 | 3.11 | -0.03 (-0.96%) | 234,200 |
18 Nov 2010 | MYR | 3.06 | 3.18 | 3.06 | 3.14 | 3.14 | +0.03 (+0.96%) | 210,200 |
16 Nov 2010 | MYR | 3.13 | 3.13 | 3.05 | 3.11 | 3.11 | -0.03 (-0.96%) | 166,700 |
15 Nov 2010 | MYR | 3.1 | 3.14 | 3.1 | 3.14 | 3.14 | +0.01 (+0.32%) | 173,500 |
12 Nov 2010 | MYR | 3.15 | 3.15 | 3.12 | 3.13 | 3.13 | -0.03 (-0.95%) | 243,700 |
11 Nov 2010 | MYR | 3.15 | 3.16 | 3.14 | 3.16 | 3.16 | -0.01 (-0.32%) | 447,900 |
10 Nov 2010 | MYR | 3.19 | 3.2 | 3.14 | 3.17 | 3.17 | 0.0 (0.0%) | 275,900 |
9 Nov 2010 | MYR | 3.19 | 3.19 | 3.16 | 3.17 | 3.17 | -0.03 (-0.94%) | 486,300 |
8 Nov 2010 | MYR | 3.22 | 3.22 | 3.17 | 3.2 | 3.2 | -0.02 (-0.62%) | 716,100 |
4 Nov 2010 | MYR | 3.21 | 3.23 | 3.21 | 3.22 | 3.22 | +0.01 (+0.31%) | 557,600 |
3 Nov 2010 | MYR | 3.2 | 3.23 | 3.2 | 3.21 | 3.21 | -0.02 (-0.62%) | 109,500 |
2 Nov 2010 | MYR | 3.28 | 3.28 | 3.21 | 3.23 | 3.23 | 0.0 (0.0%) | 247,400 |
1 Nov 2010 | MYR | 3.24 | 3.24 | 3.22 | 3.23 | 3.23 | -0.01 (-0.31%) | 113,500 |
29 Oct 2010 | MYR | 3.25 | 3.25 | 3.2 | 3.24 | 3.24 | 0.0 (0.0%) | 151,300 |
28 Oct 2010 | MYR | 3.25 | 3.28 | 3.16 | 3.24 | 3.24 | -0.05 (-1.52%) | 441,300 |