Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2010 | MYR | 2.72 | 2.72 | 2.6 | 2.62 | 2.62 | -0.11 (-4.03%) | 2,799,800 |
5 May 2010 | MYR | 2.72 | 2.74 | 2.67 | 2.73 | 2.73 | -0.03 (-1.09%) | 2,031,400 |
4 May 2010 | MYR | 2.84 | 2.86 | 2.75 | 2.76 | 2.76 | -0.08 (-2.82%) | 1,837,200 |
3 May 2010 | MYR | 2.88 | 2.9 | 2.82 | 2.84 | 2.84 | -0.04 (-1.39%) | 1,816,700 |
30 Apr 2010 | MYR | 2.91 | 2.92 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 1,673,700 |
29 Apr 2010 | MYR | 2.93 | 2.94 | 2.88 | 2.88 | 2.88 | -0.03 (-1.03%) | 2,163,800 |
28 Apr 2010 | MYR | 2.89 | 2.97 | 2.89 | 2.91 | 2.91 | -0.01 (-0.34%) | 2,039,500 |
27 Apr 2010 | MYR | 2.99 | 2.99 | 2.92 | 2.92 | 2.92 | -0.07 (-2.34%) | 2,025,700 |
26 Apr 2010 | MYR | 2.95 | 3.1 | 2.95 | 2.99 | 2.99 | +0.08 (+2.75%) | 3,065,300 |
23 Apr 2010 | MYR | 3.01 | 3.01 | 2.89 | 2.91 | 2.91 | -0.1 (-3.32%) | 3,798,100 |
22 Apr 2010 | MYR | 3.02 | 3.03 | 2.98 | 3.01 | 3.01 | -0.01 (-0.33%) | 1,689,800 |
21 Apr 2010 | MYR | 3.01 | 3.04 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 1,286,600 |
20 Apr 2010 | MYR | 3.03 | 3.05 | 3 | 3 | 3 | +0.05 (+1.69%) | 1,547,500 |
19 Apr 2010 | MYR | 3 | 3.01 | 2.94 | 2.95 | 2.95 | -0.1 (-3.28%) | 3,081,200 |
16 Apr 2010 | MYR | 3.14 | 3.15 | 3.05 | 3.05 | 3.05 | -0.1 (-3.17%) | 2,078,400 |
15 Apr 2010 | MYR | 3.18 | 3.2 | 3.13 | 3.15 | 3.15 | -0.01 (-0.32%) | 2,733,500 |
14 Apr 2010 | MYR | 3.13 | 3.22 | 3.13 | 3.16 | 3.16 | +0.01 (+0.32%) | 3,230,500 |
13 Apr 2010 | MYR | 3.18 | 3.23 | 3.15 | 3.15 | 3.15 | -0.03 (-0.94%) | 50,000 |
12 Apr 2010 | MYR | 3.18 | 3.26 | 3.11 | 3.18 | 3.18 | +0.04 (+1.27%) | 5,079,500 |
9 Apr 2010 | MYR | 3.27 | 3.28 | 3.1 | 3.14 | 3.14 | -0.1 (-3.09%) | 5,645,900 |
8 Apr 2010 | MYR | 3.27 | 3.36 | 3.22 | 3.24 | 3.24 | +0.01 (+0.31%) | 12,087,600 |
7 Apr 2010 | MYR | 3.05 | 3.25 | 2.97 | 3.23 | 3.23 | +0.4 (+14.13%) | 24,975,700 |
6 Apr 2010 | MYR | 2.97 | 3 | 2.83 | 2.83 | 2.83 | -0.1 (-3.41%) | 6,870,800 |
5 Apr 2010 | MYR | 2.85 | 3.14 | 2.84 | 2.93 | 2.93 | +0.15 (+5.40%) | 18,151,600 |
2 Apr 2010 | MYR | 2.31 | 2.82 | 2.3 | 2.78 | 2.78 | +0.48 (+20.87%) | 14,079,700 |
1 Apr 2010 | MYR | 2.27 | 2.34 | 2.24 | 2.3 | 2.3 | +0.06 (+2.68%) | 5,786,600 |
31 Mar 2010 | MYR | 2.31 | 2.34 | 2.2 | 2.24 | 2.24 | -0.01 (-0.44%) | 5,352,600 |
30 Mar 2010 | MYR | 2.15 | 2.33 | 2.15 | 2.25 | 2.25 | +0.19 (+9.22%) | 5,886,100 |
29 Mar 2010 | MYR | 2.05 | 2.1 | 2.03 | 2.06 | 2.06 | 0.0 (0.0%) | 534,400 |
26 Mar 2010 | MYR | 2.04 | 2.07 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 234,700 |