Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2011 | MYR | 1.72 | 1.8 | 1.71 | 1.8 | 1.8 | +0.1 (+5.88%) | 2,245,400 |
18 Mar 2011 | MYR | 1.73 | 1.73 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 696,100 |
17 Mar 2011 | MYR | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | 0.0 (0.0%) | 1,024,800 |
16 Mar 2011 | MYR | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | +0.04 (+2.38%) | 418,300 |
15 Mar 2011 | MYR | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -0.06 (-3.45%) | 2,218,200 |
14 Mar 2011 | MYR | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 581,500 |
11 Mar 2011 | MYR | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | -0.03 (-1.68%) | 1,895,200 |
10 Mar 2011 | MYR | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -0.04 (-2.19%) | 1,108,300 |
9 Mar 2011 | MYR | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 641,300 |
8 Mar 2011 | MYR | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 409,800 |
7 Mar 2011 | MYR | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 497,300 |
4 Mar 2011 | MYR | 1.8 | 1.82 | 1.79 | 1.81 | 1.81 | +0.03 (+1.69%) | 845,200 |
3 Mar 2011 | MYR | 1.81 | 1.82 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 1,419,300 |
2 Mar 2011 | MYR | 1.84 | 1.85 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 970,800 |
1 Mar 2011 | MYR | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 927,400 |
28 Feb 2011 | MYR | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 1,344,900 |
25 Feb 2011 | MYR | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 2,453,800 |
24 Feb 2011 | MYR | 1.87 | 1.91 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 4,283,400 |
23 Feb 2011 | MYR | 1.85 | 1.86 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 1,561,700 |
22 Feb 2011 | MYR | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | 0.0 (0.0%) | 5,051,600 |
21 Feb 2011 | MYR | 1.89 | 1.91 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 7,528,800 |
18 Feb 2011 | MYR | 1.84 | 1.85 | 1.8 | 1.83 | 1.83 | +0.06 (+3.39%) | 6,677,200 |
17 Feb 2011 | MYR | 1.85 | 1.86 | 1.77 | 1.77 | 1.77 | -0.08 (-4.32%) | 3,340,400 |
16 Feb 2011 | MYR | 1.96 | 1.96 | 1.8 | 1.85 | 1.85 | -0.11 (-5.61%) | 5,448,900 |
14 Feb 2011 | MYR | 2.05 | 2.05 | 1.96 | 1.96 | 1.96 | -0.06 (-2.97%) | 1,595,400 |
11 Feb 2011 | MYR | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 1,001,000 |
10 Feb 2011 | MYR | 2.07 | 2.07 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 656,400 |
9 Feb 2011 | MYR | 2.04 | 2.06 | 2.03 | 2.04 | 2.04 | -0.02 (-0.97%) | 1,075,700 |
8 Feb 2011 | MYR | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.01 (-0.48%) | 1,256,500 |
7 Feb 2011 | MYR | 2.09 | 2.1 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 755,400 |