Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2011 | MYR | 0.1828 | 0.184 | 0.1816 | 0.1828 | 0.1828 | 0.0 (0.0%) | 1,111,470 |
24 Mar 2011 | MYR | 0.1793 | 0.1852 | 0.1793 | 0.1828 | 0.1828 | +0.001 (+0.66%) | 1,759,578 |
23 Mar 2011 | MYR | 0.1758 | 0.1816 | 0.1758 | 0.1816 | 0.1816 | +0.007 (+4.01%) | 3,921,078 |
22 Mar 2011 | MYR | 0.1758 | 0.1758 | 0.1746 | 0.1746 | 0.1746 | -0.001 (-0.68%) | 572,588 |
21 Mar 2011 | MYR | 0.1758 | 0.177 | 0.1758 | 0.1758 | 0.1758 | 0.0 (0.0%) | 1,402,031 |
18 Mar 2011 | MYR | 0.1711 | 0.177 | 0.1711 | 0.1758 | 0.1758 | +0.004 (+2.03%) | 1,191,257 |
17 Mar 2011 | MYR | 0.1746 | 0.1746 | 0.1688 | 0.1723 | 0.1723 | 0.0 (0.0%) | 264,534 |
16 Mar 2011 | MYR | 0.1688 | 0.1723 | 0.1688 | 0.1723 | 0.1723 | +0.004 (+2.07%) | 263,254 |
15 Mar 2011 | MYR | 0.1711 | 0.1711 | 0.1664 | 0.1688 | 0.1688 | -0.001 (-0.65%) | 3,028,062 |
14 Mar 2011 | MYR | 0.1711 | 0.1723 | 0.1699 | 0.1699 | 0.1699 | -0.001 (-0.70%) | 148,053 |
11 Mar 2011 | MYR | 0.1758 | 0.1758 | 0.1711 | 0.1711 | 0.1711 | -0.005 (-2.67%) | 507,734 |
10 Mar 2011 | MYR | 0.1711 | 0.177 | 0.1711 | 0.1758 | 0.1758 | +0.006 (+3.47%) | 2,513,927 |
9 Mar 2011 | MYR | 0.1711 | 0.1723 | 0.1699 | 0.1699 | 0.1699 | 0.0 (0.0%) | 2,402,994 |
8 Mar 2011 | MYR | 0.1699 | 0.1711 | 0.1688 | 0.1699 | 0.1699 | 0.0 (0.0%) | 611,415 |
7 Mar 2011 | MYR | 0.1699 | 0.1711 | 0.1699 | 0.1699 | 0.1699 | 0.0 (0.0%) | 746,669 |
4 Mar 2011 | MYR | 0.1688 | 0.1723 | 0.1688 | 0.1699 | 0.1699 | +0.001 (+0.65%) | 2,631,688 |
3 Mar 2011 | MYR | 0.1688 | 0.1688 | 0.1676 | 0.1688 | 0.1688 | 0.0 (0.0%) | 398,934 |
2 Mar 2011 | MYR | 0.1688 | 0.1688 | 0.1676 | 0.1688 | 0.1688 | -0.001 (-0.65%) | 819,202 |
1 Mar 2011 | MYR | 0.1699 | 0.1699 | 0.1688 | 0.1699 | 0.1699 | -0.001 (-0.70%) | 460,801 |
28 Feb 2011 | MYR | 0.1664 | 0.1711 | 0.1641 | 0.1711 | 0.1711 | +0.007 (+4.27%) | 881,069 |
25 Feb 2011 | MYR | 0.1641 | 0.1641 | 0.1641 | 0.1641 | 0.1641 | 0.0 (0.0%) | 136,533 |
24 Feb 2011 | MYR | 0.1652 | 0.1676 | 0.1641 | 0.1641 | 0.1641 | -0.001 (-0.67%) | 949,762 |
23 Feb 2011 | MYR | 0.1664 | 0.1664 | 0.1652 | 0.1652 | 0.1652 | -0.004 (-2.13%) | 234,667 |
22 Feb 2011 | MYR | 0.1688 | 0.1688 | 0.1688 | 0.1688 | 0.1688 | -0.001 (-0.65%) | 61,866 |
21 Feb 2011 | MYR | 0.1711 | 0.1723 | 0.1688 | 0.1699 | 0.1699 | -0.001 (-0.70%) | 302,080 |
18 Feb 2011 | MYR | 0.1723 | 0.1723 | 0.1688 | 0.1711 | 0.1711 | +0.004 (+2.09%) | 18,773 |
17 Feb 2011 | MYR | 0.1723 | 0.1723 | 0.1676 | 0.1676 | 0.1676 | -0.005 (-2.73%) | 532,481 |
16 Feb 2011 | MYR | 0.1711 | 0.1723 | 0.1711 | 0.1723 | 0.1723 | 0.0 (0.0%) | 477,868 |
14 Feb 2011 | MYR | 0.1711 | 0.1723 | 0.1699 | 0.1723 | 0.1723 | +0.002 (+1.41%) | 239,787 |
11 Feb 2011 | MYR | 0.1734 | 0.1734 | 0.1699 | 0.1699 | 0.1699 | -0.004 (-2.02%) | 650,668 |