Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2011 | MYR | 3.2525 | 3.2714 | 3.2147 | 3.2714 | 3.2714 | +0.019 (+0.58%) | 79,323 |
28 Mar 2011 | MYR | 3.3092 | 3.3092 | 3.243 | 3.2525 | 3.2525 | -0.019 (-0.58%) | 167,002 |
25 Mar 2011 | MYR | 3.2714 | 3.2714 | 3.2714 | 3.2714 | 3.2714 | 0.0 (0.0%) | 74,352 |
24 Mar 2011 | MYR | 3.2714 | 3.2714 | 3.262 | 3.2714 | 3.2714 | 0.0 (0.0%) | 183,819 |
23 Mar 2011 | MYR | 3.2903 | 3.2903 | 3.243 | 3.2714 | 3.2714 | -0.038 (-1.14%) | 9,518 |
22 Mar 2011 | MYR | 3.3092 | 3.3565 | 3.2903 | 3.3092 | 3.3092 | +0.019 (+0.57%) | 69,593 |
21 Mar 2011 | MYR | 3.2147 | 3.2903 | 3.1958 | 3.2903 | 3.2903 | +0.113 (+3.57%) | 45,373 |
18 Mar 2011 | MYR | 3.1674 | 3.1958 | 3.1674 | 3.1769 | 3.1769 | +0.009 (+0.30%) | 9,836 |
17 Mar 2011 | MYR | 3.1579 | 3.1674 | 3.1296 | 3.1674 | 3.1674 | +0.009 (+0.30%) | 82,708 |
16 Mar 2011 | MYR | 3.1296 | 3.1674 | 3.1296 | 3.1579 | 3.1579 | +0.038 (+1.21%) | 21,258 |
15 Mar 2011 | MYR | 3.1674 | 3.1958 | 3.0256 | 3.1201 | 3.1201 | -0.095 (-2.94%) | 144,157 |
14 Mar 2011 | MYR | 3.1201 | 3.2147 | 3.1201 | 3.2147 | 3.2147 | +0.066 (+2.10%) | 25,806 |
11 Mar 2011 | MYR | 3.3092 | 3.3092 | 3.1485 | 3.1485 | 3.1485 | -0.18 (-5.40%) | 151,455 |
10 Mar 2011 | MYR | 3.3187 | 3.366 | 3.3187 | 3.3281 | 3.3281 | +0.019 (+0.57%) | 16,922 |
9 Mar 2011 | MYR | 3.3092 | 3.3187 | 3.3092 | 3.3092 | 3.3092 | +0.019 (+0.57%) | 43,257 |
8 Mar 2011 | MYR | 3.2809 | 3.2903 | 3.2809 | 3.2903 | 3.2903 | +0.019 (+0.58%) | 5,922 |
7 Mar 2011 | MYR | 3.366 | 3.366 | 3.2714 | 3.2714 | 3.2714 | -0.076 (-2.26%) | 26,441 |
4 Mar 2011 | MYR | 3.3943 | 3.3943 | 3.3187 | 3.347 | 3.347 | +0.038 (+1.14%) | 228,029 |
3 Mar 2011 | MYR | 3.3943 | 3.4038 | 3.3092 | 3.3092 | 3.3092 | +0.019 (+0.57%) | 14,489 |
2 Mar 2011 | MYR | 3.3565 | 3.366 | 3.2147 | 3.2903 | 3.2903 | -0.066 (-1.97%) | 70,333 |
1 Mar 2011 | MYR | 3.366 | 3.366 | 3.3092 | 3.3565 | 3.3565 | -0.009 (-0.28%) | 162,243 |
28 Feb 2011 | MYR | 3.47 | 3.47 | 3.3565 | 3.366 | 3.366 | -0.113 (-3.26%) | 154,945 |
25 Feb 2011 | MYR | 3.4983 | 3.4983 | 3.4794 | 3.4794 | 3.4794 | 0.0 (0.0%) | 46,642 |
24 Feb 2011 | MYR | 3.5456 | 3.5456 | 3.4227 | 3.4794 | 3.4794 | -0.066 (-1.87%) | 83,237 |
23 Feb 2011 | MYR | 3.5361 | 3.5551 | 3.5361 | 3.5456 | 3.5456 | 0.0 (0.0%) | 169,224 |
22 Feb 2011 | MYR | 3.574 | 3.574 | 3.5456 | 3.5456 | 3.5456 | -0.047 (-1.32%) | 120,572 |
21 Feb 2011 | MYR | 3.6023 | 3.6118 | 3.5834 | 3.5929 | 3.5929 | +0.009 (+0.27%) | 120,043 |
18 Feb 2011 | MYR | 3.5929 | 3.6023 | 3.574 | 3.5834 | 3.5834 | +0.009 (+0.26%) | 150,292 |
17 Feb 2011 | MYR | 3.5929 | 3.5929 | 3.574 | 3.574 | 3.574 | -0.038 (-1.05%) | 111,582 |
16 Feb 2011 | MYR | 3.5361 | 3.6307 | 3.5267 | 3.6118 | 3.6118 | +0.066 (+1.87%) | 79,641 |