Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2011 | MYR | 3.42 | 3.45 | 3.4 | 3.41 | 3.41 | +0.01 (+0.29%) | 25,300 |
28 Mar 2011 | MYR | 3.37 | 3.6 | 3.37 | 3.4 | 3.4 | +0.04 (+1.19%) | 122,600 |
25 Mar 2011 | MYR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.02 (-0.59%) | 1,000 |
24 Mar 2011 | MYR | 3.36 | 3.38 | 3.32 | 3.38 | 3.38 | 0.0 (0.0%) | 26,000 |
23 Mar 2011 | MYR | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 7,000 |
22 Mar 2011 | MYR | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 12,000 |
21 Mar 2011 | MYR | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 15,000 |
18 Mar 2011 | MYR | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 8,000 |
17 Mar 2011 | MYR | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
16 Mar 2011 | MYR | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | +0.01 (+0.30%) | 4,400 |
15 Mar 2011 | MYR | 3.28 | 3.37 | 3.28 | 3.37 | 3.37 | +0.02 (+0.60%) | 4,500 |
14 Mar 2011 | MYR | 3.26 | 3.35 | 3.26 | 3.35 | 3.35 | -0.03 (-0.89%) | 11,000 |
11 Mar 2011 | MYR | 3.36 | 3.38 | 3.33 | 3.38 | 3.38 | 0.0 (0.0%) | 84,600 |
10 Mar 2011 | MYR | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | +0.01 (+0.30%) | 4,000 |
9 Mar 2011 | MYR | 3.38 | 3.38 | 3.34 | 3.37 | 3.37 | 0.0 (0.0%) | 36,100 |
8 Mar 2011 | MYR | 3.36 | 3.38 | 3.36 | 3.37 | 3.37 | -0.01 (-0.30%) | 25,300 |
7 Mar 2011 | MYR | 3.28 | 3.38 | 3.28 | 3.38 | 3.38 | +0.03 (+0.90%) | 47,900 |
4 Mar 2011 | MYR | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
3 Mar 2011 | MYR | 3.27 | 3.36 | 3.27 | 3.35 | 3.35 | +0.04 (+1.21%) | 33,000 |
2 Mar 2011 | MYR | 3.27 | 3.32 | 3.26 | 3.31 | 3.31 | -0.01 (-0.30%) | 41,000 |
1 Mar 2011 | MYR | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 0.0 (0.0%) | 1,900 |
28 Feb 2011 | MYR | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 0.0 (0.0%) | 6,000 |
25 Feb 2011 | MYR | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
24 Feb 2011 | MYR | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
23 Feb 2011 | MYR | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
22 Feb 2011 | MYR | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 0.0 (0.0%) | 11,100 |
21 Feb 2011 | MYR | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | 0.0 (0.0%) | 13,000 |
18 Feb 2011 | MYR | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 20,000 |
17 Feb 2011 | MYR | 3.32 | 3.32 | 3.3 | 3.32 | 3.32 | 0.0 (0.0%) | 12,000 |
16 Feb 2011 | MYR | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 17,200 |