Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2011 | MYR | 2.78 | 2.796 | 2.736 | 2.736 | 2.736 | -0.044 (-1.58%) | 4,795,000 |
9 Mar 2011 | MYR | 2.78 | 2.8 | 2.77 | 2.78 | 2.78 | +0.012 (+0.43%) | 8,117,000 |
8 Mar 2011 | MYR | 2.77 | 2.802 | 2.766 | 2.768 | 2.768 | +0.006 (+0.22%) | 6,393,000 |
7 Mar 2011 | MYR | 2.764 | 2.78 | 2.756 | 2.762 | 2.762 | 0.0 (0.0%) | 6,271,000 |
4 Mar 2011 | MYR | 2.75 | 2.774 | 2.75 | 2.762 | 2.762 | +0.052 (+1.92%) | 10,819,000 |
3 Mar 2011 | MYR | 2.688 | 2.772 | 2.688 | 2.71 | 2.71 | +0.024 (+0.89%) | 10,538,000 |
2 Mar 2011 | MYR | 2.67 | 2.69 | 2.67 | 2.686 | 2.686 | +0.002 (+0.07%) | 5,036,000 |
1 Mar 2011 | MYR | 2.67 | 2.684 | 2.668 | 2.684 | 2.684 | +0.024 (+0.90%) | 13,888,000 |
28 Feb 2011 | MYR | 2.6 | 2.678 | 2.53 | 2.66 | 2.66 | +0.08 (+3.10%) | 9,582,000 |
25 Feb 2011 | MYR | 2.64 | 2.668 | 2.58 | 2.58 | 2.58 | -0.02 (-0.77%) | 7,621,000 |
24 Feb 2011 | MYR | 2.64 | 2.672 | 2.592 | 2.6 | 2.6 | -0.04 (-1.52%) | 14,468,000 |
23 Feb 2011 | MYR | 2.63 | 2.642 | 2.62 | 2.64 | 2.64 | +0.02 (+0.76%) | 9,076,000 |
22 Feb 2011 | MYR | 2.62 | 2.632 | 2.606 | 2.62 | 2.62 | 0.0 (0.0%) | 11,436,000 |
21 Feb 2011 | MYR | 2.62 | 2.63 | 2.612 | 2.62 | 2.62 | +0.01 (+0.38%) | 6,023,000 |
18 Feb 2011 | MYR | 2.588 | 2.642 | 2.588 | 2.61 | 2.61 | +0.02 (+0.77%) | 11,107,000 |
17 Feb 2011 | MYR | 2.598 | 2.62 | 2.59 | 2.59 | 2.59 | -0.008 (-0.31%) | 1,467,000 |
16 Feb 2011 | MYR | 2.58 | 2.63 | 2.578 | 2.598 | 2.598 | +0.008 (+0.31%) | 6,056,000 |
14 Feb 2011 | MYR | 2.538 | 2.62 | 2.538 | 2.59 | 2.59 | +0.03 (+1.17%) | 3,853,000 |
11 Feb 2011 | MYR | 2.574 | 2.582 | 2.548 | 2.56 | 2.56 | -0.014 (-0.54%) | 2,360,000 |
10 Feb 2011 | MYR | 2.548 | 2.596 | 2.54 | 2.574 | 2.574 | +0.012 (+0.47%) | 10,808,000 |
9 Feb 2011 | MYR | 2.574 | 2.574 | 2.55 | 2.562 | 2.562 | +0.012 (+0.47%) | 4,541,000 |
8 Feb 2011 | MYR | 2.56 | 2.576 | 2.55 | 2.55 | 2.55 | +0.002 (+0.08%) | 4,927,000 |
7 Feb 2011 | MYR | 2.55 | 2.554 | 2.542 | 2.548 | 2.548 | +0.002 (+0.08%) | 6,036,000 |
2 Feb 2011 | MYR | 2.57 | 2.6 | 2.546 | 2.546 | 2.546 | -0.014 (-0.55%) | 388,000 |
31 Jan 2011 | MYR | 2.492 | 2.56 | 2.492 | 2.56 | 2.56 | +0.03 (+1.19%) | 9,776,000 |
28 Jan 2011 | MYR | 2.57 | 2.57 | 2.506 | 2.53 | 2.53 | 0.0 (0.0%) | 1,787,000 |
27 Jan 2011 | MYR | 2.53 | 2.542 | 2.528 | 2.53 | 2.53 | +0.02 (+0.80%) | 2,612,000 |
26 Jan 2011 | MYR | 2.54 | 2.54 | 2.476 | 2.51 | 2.51 | -0.036 (-1.41%) | 3,330,000 |
25 Jan 2011 | MYR | 2.556 | 2.56 | 2.538 | 2.546 | 2.546 | +0.002 (+0.08%) | 4,904,000 |
24 Jan 2011 | MYR | 2.58 | 2.58 | 2.5 | 2.544 | 2.544 | -0.012 (-0.47%) | 441,000 |