Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2011 | MYR | 2.92 | 2.93 | 2.882 | 2.882 | 2.882 | -0.038 (-1.30%) | 2,130,000 |
20 Apr 2011 | MYR | 2.998 | 2.998 | 2.9 | 2.92 | 2.92 | +0.042 (+1.46%) | 5,111,000 |
19 Apr 2011 | MYR | 2.874 | 2.904 | 2.846 | 2.878 | 2.878 | -0.022 (-0.76%) | 6,234,000 |
18 Apr 2011 | MYR | 2.97 | 2.97 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 4,668,000 |
15 Apr 2011 | MYR | 2.95 | 2.958 | 2.85 | 2.9 | 2.9 | -0.05 (-1.69%) | 2,369,000 |
14 Apr 2011 | MYR | 2.976 | 2.976 | 2.94 | 2.95 | 2.95 | -0.016 (-0.54%) | 2,260,000 |
13 Apr 2011 | MYR | 2.974 | 2.974 | 2.938 | 2.966 | 2.966 | 0.0 (0.0%) | 4,469,000 |
12 Apr 2011 | MYR | 2.968 | 2.988 | 2.964 | 2.966 | 2.966 | -0.002 (-0.07%) | 6,831,000 |
11 Apr 2011 | MYR | 2.996 | 2.996 | 2.96 | 2.968 | 2.968 | +0.034 (+1.16%) | 5,133,000 |
8 Apr 2011 | MYR | 2.974 | 2.974 | 2.92 | 2.934 | 2.934 | 0.0 (0.0%) | 3,118,000 |
7 Apr 2011 | MYR | 2.95 | 2.954 | 2.886 | 2.934 | 2.934 | +0.054 (+1.88%) | 5,975,000 |
6 Apr 2011 | MYR | 2.88 | 2.882 | 2.878 | 2.88 | 2.88 | 0.0 (0.0%) | 3,609,000 |
5 Apr 2011 | MYR | 2.88 | 2.882 | 2.876 | 2.88 | 2.88 | +0.004 (+0.14%) | 7,289,000 |
4 Apr 2011 | MYR | 2.9 | 3.066 | 2.874 | 2.876 | 2.876 | +0.012 (+0.42%) | 5,193,000 |
1 Apr 2011 | MYR | 2.86 | 2.866 | 2.848 | 2.864 | 2.864 | +0.004 (+0.14%) | 7,744,000 |
31 Mar 2011 | MYR | 2.848 | 2.862 | 2.848 | 2.86 | 2.86 | +0.014 (+0.49%) | 11,363,000 |
30 Mar 2011 | MYR | 2.794 | 2.86 | 2.792 | 2.846 | 2.846 | +0.054 (+1.93%) | 5,109,000 |
29 Mar 2011 | MYR | 2.79 | 2.8 | 2.78 | 2.792 | 2.792 | +0.002 (+0.07%) | 4,771,000 |
28 Mar 2011 | MYR | 2.798 | 2.798 | 2.786 | 2.79 | 2.79 | +0.02 (+0.72%) | 1,198,000 |
25 Mar 2011 | MYR | 2.776 | 2.778 | 2.766 | 2.77 | 2.77 | +0.006 (+0.22%) | 3,664,000 |
24 Mar 2011 | MYR | 2.76 | 2.77 | 2.758 | 2.764 | 2.764 | +0.002 (+0.07%) | 6,449,000 |
23 Mar 2011 | MYR | 2.7 | 2.77 | 2.7 | 2.762 | 2.762 | +0.012 (+0.44%) | 7,140,000 |
22 Mar 2011 | MYR | 2.778 | 2.782 | 2.73 | 2.75 | 2.75 | -0.016 (-0.58%) | 8,864,000 |
21 Mar 2011 | MYR | 2.764 | 2.77 | 2.764 | 2.766 | 2.766 | +0.02 (+0.73%) | 6,722,000 |
18 Mar 2011 | MYR | 2.734 | 2.754 | 2.73 | 2.746 | 2.746 | +0.012 (+0.44%) | 5,359,000 |
17 Mar 2011 | MYR | 2.73 | 2.742 | 2.73 | 2.734 | 2.734 | -0.006 (-0.22%) | 5,998,000 |
16 Mar 2011 | MYR | 2.778 | 2.778 | 2.726 | 2.74 | 2.74 | +0.018 (+0.66%) | 3,189,000 |
15 Mar 2011 | MYR | 2.728 | 2.73 | 2.686 | 2.722 | 2.722 | -0.006 (-0.22%) | 4,092,000 |
14 Mar 2011 | MYR | 2.728 | 2.73 | 2.726 | 2.728 | 2.728 | 0.0 (0.0%) | 1,431,000 |
11 Mar 2011 | MYR | 2.73 | 2.736 | 2.714 | 2.728 | 2.728 | -0.008 (-0.29%) | 6,959,000 |