Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2011 | MYR | 2.7 | 2.73 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 7,755,700 |
29 Apr 2011 | MYR | 2.76 | 2.76 | 2.69 | 2.69 | 2.69 | -0.05 (-1.82%) | 4,313,800 |
28 Apr 2011 | MYR | 2.77 | 2.77 | 2.74 | 2.74 | 2.74 | -0.01 (-0.36%) | 6,306,200 |
27 Apr 2011 | MYR | 2.78 | 2.8 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 7,871,300 |
26 Apr 2011 | MYR | 2.8 | 2.8 | 2.76 | 2.77 | 2.77 | -0.01 (-0.36%) | 4,673,800 |
25 Apr 2011 | MYR | 2.8 | 2.81 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 7,295,800 |
22 Apr 2011 | MYR | 2.75 | 2.82 | 2.75 | 2.78 | 2.78 | +0.04 (+1.46%) | 7,881,900 |
21 Apr 2011 | MYR | 2.74 | 2.77 | 2.74 | 2.74 | 2.74 | +0.01 (+0.37%) | 11,517,500 |
20 Apr 2011 | MYR | 2.72 | 2.75 | 2.71 | 2.73 | 2.73 | +0.04 (+1.49%) | 10,026,500 |
19 Apr 2011 | MYR | 2.7 | 2.72 | 2.69 | 2.69 | 2.69 | -0.03 (-1.10%) | 8,908,000 |
18 Apr 2011 | MYR | 2.73 | 2.76 | 2.7 | 2.72 | 2.72 | +0.04 (+1.49%) | 10,255,400 |
15 Apr 2011 | MYR | 2.75 | 2.76 | 2.67 | 2.68 | 2.68 | -0.06 (-2.19%) | 9,006,900 |
14 Apr 2011 | MYR | 2.79 | 2.79 | 2.72 | 2.74 | 2.74 | -0.04 (-1.44%) | 6,385,400 |
13 Apr 2011 | MYR | 2.75 | 2.81 | 2.74 | 2.78 | 2.78 | +0.03 (+1.09%) | 11,170,900 |
12 Apr 2011 | MYR | 2.83 | 2.84 | 2.71 | 2.75 | 2.75 | -0.05 (-1.79%) | 13,616,400 |
11 Apr 2011 | MYR | 2.92 | 2.93 | 2.8 | 2.8 | 2.8 | -0.1 (-3.45%) | 8,211,800 |
8 Apr 2011 | MYR | 2.88 | 2.93 | 2.86 | 2.9 | 2.9 | +0.04 (+1.40%) | 16,007,700 |
7 Apr 2011 | MYR | 2.86 | 2.89 | 2.85 | 2.86 | 2.86 | 0.0 (0.0%) | 16,648,700 |
6 Apr 2011 | MYR | 2.9 | 2.93 | 2.85 | 2.86 | 2.86 | -0.04 (-1.38%) | 7,839,600 |
5 Apr 2011 | MYR | 2.96 | 2.98 | 2.88 | 2.9 | 2.9 | -0.05 (-1.69%) | 6,351,400 |
4 Apr 2011 | MYR | 2.91 | 3.01 | 2.91 | 2.95 | 2.95 | +0.07 (+2.43%) | 16,815,300 |
1 Apr 2011 | MYR | 2.85 | 2.88 | 2.83 | 2.88 | 2.88 | +0.05 (+1.77%) | 10,795,000 |
31 Mar 2011 | MYR | 2.87 | 2.9 | 2.83 | 2.83 | 2.83 | +0.01 (+0.35%) | 13,984,700 |
30 Mar 2011 | MYR | 2.73 | 2.84 | 2.72 | 2.82 | 2.82 | +0.1 (+3.68%) | 15,793,600 |
29 Mar 2011 | MYR | 2.68 | 2.75 | 2.68 | 2.72 | 2.72 | +0.05 (+1.87%) | 11,992,700 |
28 Mar 2011 | MYR | 2.76 | 2.76 | 2.64 | 2.67 | 2.67 | -0.09 (-3.26%) | 24,089,400 |
25 Mar 2011 | MYR | 2.79 | 2.79 | 2.75 | 2.76 | 2.76 | -0.01 (-0.36%) | 7,018,500 |
24 Mar 2011 | MYR | 2.78 | 2.79 | 2.76 | 2.77 | 2.77 | 0.0 (0.0%) | 7,606,800 |
23 Mar 2011 | MYR | 2.74 | 2.8 | 2.74 | 2.77 | 2.77 | +0.03 (+1.09%) | 7,636,700 |
22 Mar 2011 | MYR | 2.76 | 2.79 | 2.74 | 2.74 | 2.74 | -0.01 (-0.36%) | 7,434,800 |