Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2011 | MYR | 2.98 | 3.02 | 2.91 | 2.94 | 2.94 | -0.02 (-0.68%) | 6,385,200 |
18 Jan 2011 | MYR | 3.04 | 3.07 | 2.96 | 2.96 | 2.96 | -0.07 (-2.31%) | 7,496,400 |
17 Jan 2011 | MYR | 3.13 | 3.15 | 3.02 | 3.03 | 3.03 | -0.08 (-2.57%) | 7,962,200 |
14 Jan 2011 | MYR | 3.29 | 3.29 | 3.04 | 3.11 | 3.11 | -0.14 (-4.31%) | 19,863,400 |
13 Jan 2011 | MYR | 3.26 | 3.4 | 3.2 | 3.25 | 3.25 | +0.03 (+0.93%) | 11,073,200 |
12 Jan 2011 | MYR | 3.08 | 3.27 | 3.06 | 3.22 | 3.22 | +0.18 (+5.92%) | 10,680,700 |
11 Jan 2011 | MYR | 3.06 | 3.12 | 3.02 | 3.04 | 3.04 | +0.04 (+1.33%) | 10,788,600 |
10 Jan 2011 | MYR | 2.91 | 3.09 | 2.91 | 3 | 3 | +0.11 (+3.81%) | 16,520,100 |
7 Jan 2011 | MYR | 2.88 | 3.06 | 2.83 | 2.89 | 2.89 | -0.01 (-0.34%) | 23,334,900 |
6 Jan 2011 | MYR | 2.57 | 2.9 | 2.57 | 2.9 | 2.9 | +0.35 (+13.73%) | 25,531,500 |
5 Jan 2011 | MYR | 2.52 | 2.6 | 2.52 | 2.55 | 2.55 | +0.03 (+1.19%) | 6,697,900 |
4 Jan 2011 | MYR | 2.52 | 2.53 | 2.48 | 2.52 | 2.52 | 0.0 (0.0%) | 3,829,700 |
3 Jan 2011 | MYR | 2.48 | 2.52 | 2.44 | 2.52 | 2.52 | +0.08 (+3.28%) | 3,236,400 |
31 Dec 2010 | MYR | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.0 (0.0%) | 0 |
30 Dec 2010 | MYR | 2.5 | 2.5 | 2.44 | 2.44 | 2.44 | -0.04 (-1.61%) | 2,643,900 |
29 Dec 2010 | MYR | 2.44 | 2.49 | 2.41 | 2.48 | 2.48 | +0.06 (+2.48%) | 1,373,300 |
28 Dec 2010 | MYR | 2.38 | 2.44 | 2.38 | 2.42 | 2.42 | +0.03 (+1.26%) | 1,847,700 |
27 Dec 2010 | MYR | 2.46 | 2.46 | 2.39 | 2.39 | 2.39 | -0.07 (-2.85%) | 1,059,300 |
24 Dec 2010 | MYR | 2.5 | 2.51 | 2.45 | 2.46 | 2.46 | -0.02 (-0.81%) | 732,600 |
23 Dec 2010 | MYR | 2.53 | 2.55 | 2.46 | 2.48 | 2.48 | -0.03 (-1.20%) | 1,476,700 |
22 Dec 2010 | MYR | 2.57 | 2.58 | 2.49 | 2.51 | 2.51 | -0.03 (-1.18%) | 2,634,200 |
21 Dec 2010 | MYR | 2.42 | 2.56 | 2.41 | 2.54 | 2.54 | +0.13 (+5.39%) | 6,485,300 |
20 Dec 2010 | MYR | 2.44 | 2.44 | 2.36 | 2.41 | 2.41 | -0.01 (-0.41%) | 2,220,500 |
17 Dec 2010 | MYR | 2.42 | 2.5 | 2.41 | 2.42 | 2.42 | +0.02 (+0.83%) | 3,174,300 |
16 Dec 2010 | MYR | 2.44 | 2.45 | 2.37 | 2.4 | 2.4 | 0.0 (0.0%) | 2,900,500 |
15 Dec 2010 | MYR | 2.49 | 2.49 | 2.4 | 2.4 | 2.4 | -0.05 (-2.04%) | 2,143,500 |
14 Dec 2010 | MYR | 2.47 | 2.49 | 2.45 | 2.45 | 2.45 | -0.05 (-2%) | 2,051,200 |
13 Dec 2010 | MYR | 2.51 | 2.53 | 2.46 | 2.5 | 2.5 | +0.01 (+0.40%) | 1,671,400 |
10 Dec 2010 | MYR | 2.58 | 2.58 | 2.46 | 2.49 | 2.49 | -0.09 (-3.49%) | 7,916,700 |
9 Dec 2010 | MYR | 2.44 | 2.61 | 2.43 | 2.58 | 2.58 | +0.15 (+6.17%) | 10,228,600 |