Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2010 | MYR | 2.97 | 3.015 | 2.91 | 2.925 | 2.925 | -0.007 (-0.26%) | 813,597 |
14 Dec 2010 | MYR | 2.91 | 2.955 | 2.88 | 2.9325 | 2.9325 | +0.068 (+2.36%) | 1,226,663 |
13 Dec 2010 | MYR | 2.82 | 2.955 | 2.82 | 2.865 | 2.865 | +0.045 (+1.60%) | 1,390,129 |
10 Dec 2010 | MYR | 2.835 | 2.8425 | 2.8125 | 2.82 | 2.82 | -0.015 (-0.53%) | 872,931 |
9 Dec 2010 | MYR | 2.9025 | 2.91 | 2.82 | 2.835 | 2.835 | -0.037 (-1.31%) | 2,472,660 |
8 Dec 2010 | MYR | 2.955 | 2.955 | 2.8725 | 2.8725 | 2.8725 | -0.083 (-2.79%) | 862,264 |
6 Dec 2010 | MYR | 2.985 | 2.985 | 2.955 | 2.955 | 2.955 | -0.03 (-1.01%) | 166,132 |
3 Dec 2010 | MYR | 3.045 | 3.045 | 2.9775 | 2.985 | 2.985 | -0.037 (-1.24%) | 321,332 |
2 Dec 2010 | MYR | 3 | 3.0525 | 2.9925 | 3.0225 | 3.0225 | +0.045 (+1.51%) | 571,998 |
1 Dec 2010 | MYR | 2.9775 | 3 | 2.9625 | 2.9775 | 2.9775 | +0.015 (+0.51%) | 611,065 |
30 Nov 2010 | MYR | 2.985 | 2.9925 | 2.9475 | 2.9625 | 2.9625 | -0.007 (-0.25%) | 313,199 |
29 Nov 2010 | MYR | 3 | 3.0075 | 2.9625 | 2.97 | 2.97 | -0.045 (-1.49%) | 637,731 |
26 Nov 2010 | MYR | 3.03 | 3.0375 | 3.015 | 3.015 | 3.015 | -0.03 (-0.99%) | 610,265 |
25 Nov 2010 | MYR | 3.0525 | 3.075 | 3.03 | 3.045 | 3.045 | 0.0 (0.0%) | 1,000,130 |
24 Nov 2010 | MYR | 3.0375 | 3.06 | 3 | 3.045 | 3.045 | +0.015 (+0.50%) | 1,406,663 |
23 Nov 2010 | MYR | 3.0825 | 3.105 | 3.0225 | 3.03 | 3.03 | -0.015 (-0.49%) | 1,366,529 |
22 Nov 2010 | MYR | 3.075 | 3.0975 | 3.0375 | 3.045 | 3.045 | -0.022 (-0.73%) | 583,198 |
19 Nov 2010 | MYR | 3.075 | 3.0975 | 3.045 | 3.0675 | 3.0675 | 0.0 (0.0%) | 752,398 |
18 Nov 2010 | MYR | 3.06 | 3.09 | 3.045 | 3.0675 | 3.0675 | -0.007 (-0.24%) | 329,732 |
16 Nov 2010 | MYR | 3.06 | 3.0975 | 3.0375 | 3.075 | 3.075 | +0.022 (+0.74%) | 1,251,463 |
15 Nov 2010 | MYR | 3.0525 | 3.0825 | 3.045 | 3.0525 | 3.0525 | 0.0 (0.0%) | 443,732 |
12 Nov 2010 | MYR | 3.0675 | 3.105 | 3.0525 | 3.0525 | 3.0525 | -0.015 (-0.49%) | 1,084,263 |
11 Nov 2010 | MYR | 3.1425 | 3.15 | 3.0675 | 3.0675 | 3.0675 | -0.045 (-1.45%) | 1,367,196 |
10 Nov 2010 | MYR | 3.0825 | 3.1575 | 3.0375 | 3.1125 | 3.1125 | +0.03 (+0.97%) | 3,562,657 |
9 Nov 2010 | MYR | 3.0975 | 3.135 | 3.045 | 3.0825 | 3.0825 | 0.0 (0.0%) | 1,300,930 |
8 Nov 2010 | MYR | 3.15 | 3.15 | 3.06 | 3.0825 | 3.0825 | -0.06 (-1.91%) | 2,505,593 |
4 Nov 2010 | MYR | 3.195 | 3.2325 | 3.1125 | 3.1425 | 3.1425 | -0.037 (-1.18%) | 2,270,527 |
3 Nov 2010 | MYR | 3.195 | 3.2025 | 3.165 | 3.18 | 3.18 | -0.007 (-0.24%) | 593,865 |
2 Nov 2010 | MYR | 3.21 | 3.21 | 3.1875 | 3.1875 | 3.1875 | -0.015 (-0.47%) | 191,199 |
1 Nov 2010 | MYR | 3.2325 | 3.2325 | 3.2025 | 3.2025 | 3.2025 | -0.015 (-0.47%) | 262,266 |