Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2011 | MYR | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | +0.03 (+1.46%) | 481,300 |
31 Jan 2011 | MYR | 2.05 | 2.05 | 2.02 | 2.05 | 2.05 | 0.0 (0.0%) | 959,500 |
28 Jan 2011 | MYR | 2.1 | 2.1 | 2.05 | 2.05 | 2.05 | -0.03 (-1.44%) | 1,171,700 |
27 Jan 2011 | MYR | 2.1 | 2.11 | 2.07 | 2.08 | 2.08 | -0.01 (-0.48%) | 1,314,600 |
26 Jan 2011 | MYR | 2.1 | 2.1 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 1,416,200 |
25 Jan 2011 | MYR | 2.11 | 2.12 | 2.08 | 2.09 | 2.09 | +0.03 (+1.46%) | 1,391,500 |
24 Jan 2011 | MYR | 2.1 | 2.1 | 2.06 | 2.06 | 2.06 | -0.02 (-0.96%) | 1,057,500 |
21 Jan 2011 | MYR | 2.09 | 2.12 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 2,489,600 |
19 Jan 2011 | MYR | 2.09 | 2.12 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 4,682,500 |
18 Jan 2011 | MYR | 2.2 | 2.2 | 2.08 | 2.09 | 2.09 | -0.11 (-5.00%) | 4,252,000 |
17 Jan 2011 | MYR | 2.2 | 2.24 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 3,054,100 |
14 Jan 2011 | MYR | 2.15 | 2.23 | 2.13 | 2.2 | 2.2 | +0.05 (+2.33%) | 5,325,300 |
13 Jan 2011 | MYR | 2.34 | 2.34 | 2.14 | 2.15 | 2.15 | -0.19 (-8.12%) | 9,072,600 |
12 Jan 2011 | MYR | 2.44 | 2.46 | 2.32 | 2.34 | 2.34 | -0.1 (-4.10%) | 5,942,400 |
11 Jan 2011 | MYR | 2.48 | 2.5 | 2.43 | 2.44 | 2.44 | -0.04 (-1.61%) | 2,151,100 |
10 Jan 2011 | MYR | 2.43 | 2.49 | 2.4 | 2.48 | 2.48 | +0.09 (+3.77%) | 2,940,700 |
7 Jan 2011 | MYR | 2.51 | 2.53 | 2.38 | 2.39 | 2.39 | -0.11 (-4.40%) | 4,212,300 |
6 Jan 2011 | MYR | 2.31 | 2.59 | 2.31 | 2.5 | 2.5 | +0.22 (+9.65%) | 13,053,200 |
5 Jan 2011 | MYR | 2.16 | 2.29 | 2.13 | 2.28 | 2.28 | +0.15 (+7.04%) | 5,631,000 |
4 Jan 2011 | MYR | 2.13 | 2.17 | 2.12 | 2.13 | 2.13 | +0.01 (+0.47%) | 887,000 |
3 Jan 2011 | MYR | 2.09 | 2.15 | 2.09 | 2.12 | 2.12 | +0.05 (+2.42%) | 1,562,400 |
31 Dec 2010 | MYR | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 0 |
30 Dec 2010 | MYR | 2.06 | 2.12 | 2.06 | 2.07 | 2.07 | +0.03 (+1.47%) | 1,936,500 |
29 Dec 2010 | MYR | 2.08 | 2.09 | 2.04 | 2.04 | 2.04 | -0.02 (-0.97%) | 1,177,800 |
28 Dec 2010 | MYR | 2.08 | 2.08 | 2.03 | 2.06 | 2.06 | -0.01 (-0.48%) | 1,339,000 |
27 Dec 2010 | MYR | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -0.02 (-0.96%) | 214,200 |
24 Dec 2010 | MYR | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | +0.01 (+0.48%) | 342,700 |
23 Dec 2010 | MYR | 2.13 | 2.15 | 2.07 | 2.08 | 2.08 | -0.04 (-1.89%) | 1,634,800 |
22 Dec 2010 | MYR | 2.13 | 2.25 | 2.12 | 2.12 | 2.12 | -0.01 (-0.47%) | 2,717,400 |
21 Dec 2010 | MYR | 2.07 | 2.23 | 2.07 | 2.13 | 2.13 | +0.06 (+2.90%) | 2,072,500 |