Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2011 | MYR | 2.29 | 2.33 | 2.28 | 2.33 | 2.33 | +0.06 (+2.64%) | 2,001,800 |
29 Apr 2011 | MYR | 2.32 | 2.33 | 2.26 | 2.27 | 2.27 | -0.03 (-1.30%) | 3,476,700 |
28 Apr 2011 | MYR | 2.24 | 2.33 | 2.23 | 2.3 | 2.3 | +0.08 (+3.60%) | 5,402,500 |
27 Apr 2011 | MYR | 2.21 | 2.25 | 2.18 | 2.22 | 2.22 | +0.05 (+2.30%) | 3,397,000 |
26 Apr 2011 | MYR | 2.11 | 2.17 | 2.1 | 2.17 | 2.17 | +0.08 (+3.83%) | 3,121,000 |
25 Apr 2011 | MYR | 2.11 | 2.13 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 2,173,700 |
22 Apr 2011 | MYR | 2.12 | 2.13 | 2.11 | 2.11 | 2.11 | -0.01 (-0.47%) | 1,657,200 |
21 Apr 2011 | MYR | 2.17 | 2.19 | 2.11 | 2.12 | 2.12 | -0.03 (-1.40%) | 2,656,200 |
20 Apr 2011 | MYR | 2.16 | 2.19 | 2.1 | 2.15 | 2.15 | +0.01 (+0.47%) | 3,680,200 |
19 Apr 2011 | MYR | 2.25 | 2.25 | 2.13 | 2.14 | 2.14 | -0.11 (-4.89%) | 9,831,600 |
18 Apr 2011 | MYR | 2.32 | 2.32 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 2,635,900 |
15 Apr 2011 | MYR | 2.31 | 2.31 | 2.26 | 2.26 | 2.26 | -0.02 (-0.88%) | 7,168,400 |
14 Apr 2011 | MYR | 2.29 | 2.36 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 6,758,600 |
13 Apr 2011 | MYR | 2.24 | 2.31 | 2.24 | 2.28 | 2.28 | +0.04 (+1.79%) | 4,148,200 |
12 Apr 2011 | MYR | 2.25 | 2.33 | 2.21 | 2.24 | 2.24 | -0.01 (-0.44%) | 3,747,100 |
11 Apr 2011 | MYR | 2.37 | 2.4 | 2.22 | 2.25 | 2.25 | -0.13 (-5.46%) | 5,741,300 |
8 Apr 2011 | MYR | 2.4 | 2.46 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 4,584,500 |
7 Apr 2011 | MYR | 2.35 | 2.47 | 2.28 | 2.4 | 2.4 | +0.08 (+3.45%) | 15,843,500 |
6 Apr 2011 | MYR | 2.13 | 2.34 | 2.1 | 2.32 | 2.32 | +0.18 (+8.41%) | 18,024,900 |
5 Apr 2011 | MYR | 2.16 | 2.16 | 2.08 | 2.14 | 2.14 | -0.01 (-0.47%) | 5,303,600 |
4 Apr 2011 | MYR | 2.2 | 2.22 | 2.11 | 2.15 | 2.15 | 0.0 (0.0%) | 10,924,200 |
1 Apr 2011 | MYR | 1.94 | 2.21 | 1.93 | 2.15 | 2.15 | +0.23 (+11.98%) | 30,584,000 |
31 Mar 2011 | MYR | 1.9 | 1.93 | 1.88 | 1.92 | 1.92 | +0.07 (+3.78%) | 14,026,400 |
30 Mar 2011 | MYR | 1.85 | 1.93 | 1.85 | 1.85 | 1.85 | +0.02 (+1.09%) | 5,715,700 |
29 Mar 2011 | MYR | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 1,340,800 |
28 Mar 2011 | MYR | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 2,055,700 |
25 Mar 2011 | MYR | 1.85 | 1.87 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 2,016,200 |
24 Mar 2011 | MYR | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 585,100 |
23 Mar 2011 | MYR | 1.83 | 1.87 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 1,061,600 |
22 Mar 2011 | MYR | 1.82 | 1.89 | 1.79 | 1.83 | 1.83 | +0.03 (+1.67%) | 4,046,100 |