Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2010 | MYR | 2.242 | 2.282 | 2.242 | 2.27 | 2.27 | +0.03 (+1.34%) | 440,000 |
22 Mar 2010 | MYR | 2.24 | 2.244 | 2.238 | 2.24 | 2.24 | -0.012 (-0.53%) | 2,750,000 |
19 Mar 2010 | MYR | 2.258 | 2.262 | 2.252 | 2.252 | 2.252 | -0.008 (-0.35%) | 4,246,000 |
18 Mar 2010 | MYR | 2.26 | 2.262 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 3,663,000 |
17 Mar 2010 | MYR | 2.26 | 2.262 | 2.256 | 2.26 | 2.26 | +0.01 (+0.44%) | 2,535,000 |
16 Mar 2010 | MYR | 2.25 | 2.3 | 2.25 | 2.25 | 2.25 | +0.012 (+0.54%) | 816,000 |
15 Mar 2010 | MYR | 2.248 | 2.248 | 2.238 | 2.238 | 2.238 | -0.01 (-0.44%) | 4,134,000 |
12 Mar 2010 | MYR | 2.254 | 2.254 | 2.24 | 2.248 | 2.248 | -0.012 (-0.53%) | 1,018,000 |
11 Mar 2010 | MYR | 2.246 | 2.26 | 2.244 | 2.26 | 2.26 | +0.014 (+0.62%) | 8,110,000 |
10 Mar 2010 | MYR | 2.25 | 2.254 | 2.23 | 2.246 | 2.246 | -0.004 (-0.18%) | 8,899,000 |
9 Mar 2010 | MYR | 2.25 | 2.25 | 2.22 | 2.25 | 2.25 | 0.0 (0.0%) | 393,000 |
8 Mar 2010 | MYR | 2.252 | 2.252 | 2.248 | 2.25 | 2.25 | +0.012 (+0.54%) | 15,113,000 |
5 Mar 2010 | MYR | 2.23 | 2.238 | 2.212 | 2.238 | 2.238 | +0.038 (+1.73%) | 2,953,000 |
4 Mar 2010 | MYR | 2.246 | 2.246 | 2.188 | 2.2 | 2.2 | -0.054 (-2.40%) | 2,120,000 |
3 Mar 2010 | MYR | 2.27 | 2.274 | 2.254 | 2.254 | 2.254 | -0.004 (-0.18%) | 3,984,000 |
2 Mar 2010 | MYR | 2.262 | 2.262 | 2.256 | 2.258 | 2.258 | -0.002 (-0.09%) | 5,242,000 |
1 Mar 2010 | MYR | 2.252 | 2.26 | 2.252 | 2.26 | 2.26 | +0.008 (+0.36%) | 8,507,000 |
25 Feb 2010 | MYR | 2.252 | 2.254 | 2.242 | 2.252 | 2.252 | 0.0 (0.0%) | 8,337,000 |
24 Feb 2010 | MYR | 2.24 | 2.256 | 2.24 | 2.252 | 2.252 | +0.012 (+0.54%) | 8,525,000 |
23 Feb 2010 | MYR | 2.242 | 2.25 | 2.24 | 2.24 | 2.24 | +0.004 (+0.18%) | 982,000 |
22 Feb 2010 | MYR | 2.23 | 2.248 | 2.23 | 2.236 | 2.236 | +0.002 (+0.09%) | 7,773,000 |
19 Feb 2010 | MYR | 2.236 | 2.236 | 2.23 | 2.234 | 2.234 | +0.05 (+2.29%) | 12,125,000 |
18 Feb 2010 | MYR | 2.248 | 2.25 | 2.184 | 2.184 | 2.184 | -0.058 (-2.59%) | 8,912,000 |
17 Feb 2010 | MYR | 2.25 | 2.262 | 2.242 | 2.242 | 2.242 | -0.004 (-0.18%) | 5,504,000 |
12 Feb 2010 | MYR | 2.242 | 2.246 | 2.242 | 2.246 | 2.246 | +0.002 (+0.09%) | 4,261,000 |
11 Feb 2010 | MYR | 2.24 | 2.244 | 2.24 | 2.244 | 2.244 | +0.004 (+0.18%) | 8,969,000 |
10 Feb 2010 | MYR | 2.238 | 2.246 | 2.238 | 2.24 | 2.24 | +0.002 (+0.09%) | 8,164,000 |
9 Feb 2010 | MYR | 2.22 | 2.24 | 2.22 | 2.238 | 2.238 | +0.006 (+0.27%) | 4,128,000 |
8 Feb 2010 | MYR | 2.232 | 2.234 | 2.232 | 2.232 | 2.232 | 0.0 (0.0%) | 4,441,000 |
5 Feb 2010 | MYR | 2.2 | 2.234 | 2.2 | 2.232 | 2.232 | +0.002 (+0.09%) | 6,797,000 |