Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2010 | MYR | 2.09 | 2.14 | 2.09 | 2.13 | 2.13 | +0.03 (+1.43%) | 145,500 |
2 Dec 2010 | MYR | 2.15 | 2.15 | 2.1 | 2.1 | 2.1 | -0.04 (-1.87%) | 236,800 |
1 Dec 2010 | MYR | 2.17 | 2.17 | 2.14 | 2.14 | 2.14 | -0.03 (-1.38%) | 101,900 |
30 Nov 2010 | MYR | 2.18 | 2.19 | 2.17 | 2.17 | 2.17 | -0.01 (-0.46%) | 128,000 |
29 Nov 2010 | MYR | 2.18 | 2.23 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 262,800 |
26 Nov 2010 | MYR | 2.25 | 2.27 | 2.18 | 2.18 | 2.18 | -0.06 (-2.68%) | 433,500 |
25 Nov 2010 | MYR | 2.26 | 2.26 | 2.23 | 2.24 | 2.24 | +0.01 (+0.45%) | 82,000 |
24 Nov 2010 | MYR | 2.21 | 2.24 | 2.2 | 2.23 | 2.23 | +0.02 (+0.90%) | 149,300 |
23 Nov 2010 | MYR | 2.22 | 2.28 | 2.2 | 2.21 | 2.21 | +0.02 (+0.91%) | 521,200 |
22 Nov 2010 | MYR | 2.21 | 2.21 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 104,500 |
19 Nov 2010 | MYR | 2.18 | 2.2 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 230,200 |
18 Nov 2010 | MYR | 2.17 | 2.18 | 2.17 | 2.17 | 2.17 | -0.03 (-1.36%) | 129,300 |
16 Nov 2010 | MYR | 2.17 | 2.25 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 204,900 |
15 Nov 2010 | MYR | 2.24 | 2.24 | 2.17 | 2.17 | 2.17 | -0.07 (-3.13%) | 257,100 |
12 Nov 2010 | MYR | 2.22 | 2.28 | 2.22 | 2.24 | 2.24 | +1.095 (+95.63%) | 181,900 |
12 Nov 2010 |
|
|||||||
11 Nov 2010 | MYR | 2.31 | 2.315 | 2.28 | 2.29 | 2.29 | -0.03 (-1.29%) | 419,200 |
10 Nov 2010 | MYR | 2.325 | 2.34 | 2.315 | 2.32 | 2.32 | -0.005 (-0.22%) | 313,000 |
9 Nov 2010 | MYR | 2.35 | 2.35 | 2.325 | 2.325 | 2.325 | -0.02 (-0.85%) | 190,600 |
8 Nov 2010 | MYR | 2.375 | 2.375 | 2.335 | 2.345 | 2.345 | -0.01 (-0.42%) | 266,800 |
4 Nov 2010 | MYR | 2.34 | 2.36 | 2.34 | 2.355 | 2.355 | +0.01 (+0.43%) | 242,000 |
3 Nov 2010 | MYR | 2.35 | 2.37 | 2.345 | 2.345 | 2.345 | -0.005 (-0.21%) | 326,000 |
2 Nov 2010 | MYR | 2.37 | 2.385 | 2.35 | 2.35 | 2.35 | -0.02 (-0.84%) | 248,400 |
1 Nov 2010 | MYR | 2.4 | 2.425 | 2.37 | 2.37 | 2.37 | -0.015 (-0.63%) | 307,000 |
29 Oct 2010 | MYR | 2.495 | 2.5 | 2.375 | 2.385 | 2.385 | -0.11 (-4.41%) | 609,200 |
28 Oct 2010 | MYR | 2.495 | 2.5 | 2.475 | 2.495 | 2.495 | 0.0 (0.0%) | 472,000 |
27 Oct 2010 | MYR | 2.49 | 2.495 | 2.475 | 2.495 | 2.495 | +0.05 (+2.04%) | 424,600 |
26 Oct 2010 | MYR | 2.44 | 2.5 | 2.44 | 2.445 | 2.445 | +0.005 (+0.20%) | 1,050,200 |
25 Oct 2010 | MYR | 2.44 | 2.44 | 2.435 | 2.44 | 2.44 | 0.0 (0.0%) | 151,200 |
22 Oct 2010 | MYR | 2.44 | 2.44 | 2.43 | 2.44 | 2.44 | +0.005 (+0.21%) | 193,200 |
21 Oct 2010 | MYR | 2.44 | 2.44 | 2.435 | 2.435 | 2.435 | 0.0 (0.0%) | 80,600 |