Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2011 | MYR | 2.558 | 2.56 | 2.546 | 2.556 | 2.556 | -0.002 (-0.08%) | 2,587,000 |
19 Jan 2011 | MYR | 2.516 | 2.56 | 2.516 | 2.558 | 2.558 | +0.028 (+1.11%) | 5,145,000 |
18 Jan 2011 | MYR | 2.528 | 2.53 | 2.5 | 2.53 | 2.53 | +0.002 (+0.08%) | 945,000 |
17 Jan 2011 | MYR | 2.532 | 2.532 | 2.514 | 2.528 | 2.528 | +0.02 (+0.80%) | 713,000 |
14 Jan 2011 | MYR | 2.5 | 2.51 | 2.49 | 2.508 | 2.508 | 0.0 (0.0%) | 1,296,000 |
13 Jan 2011 | MYR | 2.52 | 2.52 | 2.502 | 2.508 | 2.508 | 0.0 (0.0%) | 1,316,000 |
12 Jan 2011 | MYR | 2.51 | 2.51 | 2.5 | 2.508 | 2.508 | 0.0 (0.0%) | 1,209,000 |
11 Jan 2011 | MYR | 2.492 | 2.536 | 2.492 | 2.508 | 2.508 | +0.008 (+0.32%) | 1,756,000 |
10 Jan 2011 | MYR | 2.544 | 2.544 | 2.468 | 2.5 | 2.5 | -0.01 (-0.40%) | 5,917,000 |
7 Jan 2011 | MYR | 2.494 | 2.538 | 2.492 | 2.51 | 2.51 | +0.01 (+0.40%) | 22,121,000 |
6 Jan 2011 | MYR | 2.494 | 2.548 | 2.494 | 2.5 | 2.5 | +0.01 (+0.40%) | 1,423,000 |
5 Jan 2011 | MYR | 2.52 | 2.52 | 2.49 | 2.49 | 2.49 | -0.03 (-1.19%) | 2,908,000 |
4 Jan 2011 | MYR | 2.52 | 2.544 | 2.49 | 2.52 | 2.52 | +0.012 (+0.48%) | 6,361,000 |
3 Jan 2011 | MYR | 2.5 | 2.516 | 2.496 | 2.508 | 2.508 | +0.048 (+1.95%) | 3,958,000 |
31 Dec 2010 | MYR | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
30 Dec 2010 | MYR | 2.52 | 2.52 | 2.46 | 2.46 | 2.46 | -0.05 (-1.99%) | 3,518,000 |
29 Dec 2010 | MYR | 2.5 | 2.52 | 2.5 | 2.51 | 2.51 | +0.016 (+0.64%) | 2,750,000 |
28 Dec 2010 | MYR | 2.52 | 2.55 | 2.494 | 2.494 | 2.494 | +0.004 (+0.16%) | 1,344,000 |
27 Dec 2010 | MYR | 2.5 | 2.5 | 2.49 | 2.49 | 2.49 | -0.016 (-0.64%) | 200,000 |
24 Dec 2010 | MYR | 2.5 | 2.514 | 2.5 | 2.506 | 2.506 | -0.012 (-0.48%) | 521,000 |
23 Dec 2010 | MYR | 2.57 | 2.57 | 2.516 | 2.518 | 2.518 | -0.072 (-2.78%) | 1,773,000 |
22 Dec 2010 | MYR | 2.49 | 2.59 | 2.49 | 2.59 | 2.59 | +0.09 (+3.60%) | 4,071,000 |
21 Dec 2010 | MYR | 2.466 | 2.506 | 2.466 | 2.5 | 2.5 | +0.03 (+1.21%) | 4,180,000 |
20 Dec 2010 | MYR | 2.46 | 2.49 | 2.456 | 2.47 | 2.47 | +0.01 (+0.41%) | 7,304,000 |
17 Dec 2010 | MYR | 2.486 | 2.486 | 2.44 | 2.46 | 2.46 | -0.026 (-1.05%) | 2,697,000 |
16 Dec 2010 | MYR | 2.498 | 2.51 | 2.466 | 2.486 | 2.486 | -0.014 (-0.56%) | 1,902,000 |
15 Dec 2010 | MYR | 2.5 | 2.5 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 2,704,000 |
14 Dec 2010 | MYR | 2.518 | 2.518 | 2.492 | 2.5 | 2.5 | -0.01 (-0.40%) | 1,338,000 |
13 Dec 2010 | MYR | 2.46 | 2.51 | 2.46 | 2.51 | 2.51 | +0.06 (+2.45%) | 837,000 |
10 Dec 2010 | MYR | 2.44 | 2.45 | 2.44 | 2.45 | 2.45 | -0.004 (-0.16%) | 6,902,000 |