Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2011 | MYR | 2.21 | 2.21 | 2 | 2.1 | 2.1 | +0.02 (+0.96%) | 198,000 |
14 Mar 2011 | MYR | 2.22 | 2.22 | 2.08 | 2.08 | 2.08 | -0.17 (-7.56%) | 26,000 |
11 Mar 2011 | MYR | 2.28 | 2.3 | 2.25 | 2.25 | 2.25 | -0.07 (-3.02%) | 43,000 |
10 Mar 2011 | MYR | 2.3 | 2.32 | 2.28 | 2.32 | 2.32 | 0.0 (0.0%) | 47,500 |
9 Mar 2011 | MYR | 2.27 | 2.32 | 2.27 | 2.32 | 2.32 | +0.1 (+4.50%) | 94,500 |
8 Mar 2011 | MYR | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | -0.04 (-1.77%) | 24,400 |
7 Mar 2011 | MYR | 2.29 | 2.29 | 2.2 | 2.26 | 2.26 | -0.04 (-1.74%) | 44,000 |
4 Mar 2011 | MYR | 2.33 | 2.33 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 61,600 |
3 Mar 2011 | MYR | 2.28 | 2.3 | 2.28 | 2.3 | 2.3 | +0.04 (+1.77%) | 26,000 |
2 Mar 2011 | MYR | 2.3 | 2.3 | 2.25 | 2.26 | 2.26 | -0.06 (-2.59%) | 164,400 |
1 Mar 2011 | MYR | 2.35 | 2.35 | 2.29 | 2.32 | 2.32 | 0.0 (0.0%) | 103,000 |
28 Feb 2011 | MYR | 2.33 | 2.35 | 2.32 | 2.32 | 2.32 | -0.01 (-0.43%) | 89,000 |
25 Feb 2011 | MYR | 2.35 | 2.35 | 2.3 | 2.33 | 2.33 | +0.01 (+0.43%) | 139,000 |
24 Feb 2011 | MYR | 2.48 | 2.5 | 2.32 | 2.32 | 2.32 | -0.18 (-7.20%) | 80,900 |
23 Feb 2011 | MYR | 2.45 | 2.5 | 2.45 | 2.5 | 2.5 | +0.05 (+2.04%) | 54,000 |
22 Feb 2011 | MYR | 2.55 | 2.56 | 2.45 | 2.45 | 2.45 | -0.12 (-4.67%) | 91,100 |
21 Feb 2011 | MYR | 2.58 | 2.59 | 2.56 | 2.57 | 2.57 | -0.02 (-0.77%) | 54,000 |
18 Feb 2011 | MYR | 2.6 | 2.61 | 2.59 | 2.59 | 2.59 | -0.01 (-0.38%) | 61,300 |
17 Feb 2011 | MYR | 2.6 | 2.61 | 2.56 | 2.6 | 2.6 | -0.01 (-0.38%) | 44,000 |
16 Feb 2011 | MYR | 2.6 | 2.61 | 2.6 | 2.61 | 2.61 | -0.04 (-1.51%) | 11,000 |
14 Feb 2011 | MYR | 2.65 | 2.67 | 2.65 | 2.65 | 2.65 | +0.01 (+0.38%) | 26,200 |
11 Feb 2011 | MYR | 2.6 | 2.65 | 2.6 | 2.64 | 2.64 | -0.05 (-1.86%) | 48,700 |
10 Feb 2011 | MYR | 2.77 | 2.78 | 2.69 | 2.69 | 2.69 | -0.11 (-3.93%) | 36,800 |
9 Feb 2011 | MYR | 2.84 | 2.84 | 2.77 | 2.8 | 2.8 | -0.03 (-1.06%) | 52,800 |
8 Feb 2011 | MYR | 2.74 | 2.88 | 2.74 | 2.83 | 2.83 | +0.13 (+4.81%) | 125,900 |
7 Feb 2011 | MYR | 2.62 | 2.75 | 2.62 | 2.7 | 2.7 | +0.1 (+3.85%) | 40,000 |
2 Feb 2011 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 48,000 |
31 Jan 2011 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | +0.01 (+0.39%) | 11,000 |
28 Jan 2011 | MYR | 2.67 | 2.68 | 2.59 | 2.59 | 2.59 | -0.04 (-1.52%) | 144,000 |
27 Jan 2011 | MYR | 2.71 | 2.71 | 2.61 | 2.63 | 2.63 | -0.08 (-2.95%) | 34,000 |