Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2011 | MYR | 2.7 | 2.72 | 2.69 | 2.71 | 2.71 | 0.0 (0.0%) | 66,100 |
25 Jan 2011 | MYR | 2.71 | 2.75 | 2.71 | 2.71 | 2.71 | -0.02 (-0.73%) | 104,500 |
24 Jan 2011 | MYR | 2.75 | 2.76 | 2.71 | 2.73 | 2.73 | -0.02 (-0.73%) | 53,500 |
21 Jan 2011 | MYR | 2.72 | 2.76 | 2.7 | 2.75 | 2.75 | +0.05 (+1.85%) | 120,000 |
19 Jan 2011 | MYR | 2.78 | 2.78 | 2.7 | 2.7 | 2.7 | -0.09 (-3.23%) | 186,000 |
18 Jan 2011 | MYR | 2.81 | 2.85 | 2.78 | 2.79 | 2.79 | -0.04 (-1.41%) | 44,000 |
17 Jan 2011 | MYR | 2.84 | 2.88 | 2.8 | 2.83 | 2.83 | 0.0 (0.0%) | 222,000 |
14 Jan 2011 | MYR | 2.84 | 2.85 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 85,100 |
13 Jan 2011 | MYR | 2.82 | 2.85 | 2.81 | 2.83 | 2.83 | +0.03 (+1.07%) | 86,500 |
12 Jan 2011 | MYR | 2.88 | 2.9 | 2.8 | 2.8 | 2.8 | -0.08 (-2.78%) | 268,900 |
11 Jan 2011 | MYR | 2.86 | 2.91 | 2.86 | 2.88 | 2.88 | +0.02 (+0.70%) | 121,100 |
10 Jan 2011 | MYR | 2.9 | 2.93 | 2.85 | 2.86 | 2.86 | -0.04 (-1.38%) | 196,200 |
7 Jan 2011 | MYR | 2.88 | 2.91 | 2.87 | 2.9 | 2.9 | +0.02 (+0.69%) | 183,000 |
6 Jan 2011 | MYR | 2.85 | 2.89 | 2.83 | 2.88 | 2.88 | +0.05 (+1.77%) | 356,500 |
5 Jan 2011 | MYR | 2.85 | 2.87 | 2.83 | 2.83 | 2.83 | -0.02 (-0.70%) | 147,900 |
4 Jan 2011 | MYR | 2.84 | 2.87 | 2.84 | 2.85 | 2.85 | +0.01 (+0.35%) | 170,000 |
3 Jan 2011 | MYR | 2.82 | 2.9 | 2.82 | 2.84 | 2.84 | +0.03 (+1.07%) | 394,700 |
31 Dec 2010 | MYR | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |
30 Dec 2010 | MYR | 2.77 | 2.83 | 2.77 | 2.81 | 2.81 | +0.05 (+1.81%) | 255,800 |
29 Dec 2010 | MYR | 2.74 | 2.79 | 2.72 | 2.76 | 2.76 | +0.04 (+1.47%) | 265,800 |
28 Dec 2010 | MYR | 2.79 | 2.8 | 2.72 | 2.72 | 2.72 | -0.05 (-1.81%) | 266,000 |
27 Dec 2010 | MYR | 2.82 | 2.84 | 2.77 | 2.77 | 2.77 | -0.03 (-1.07%) | 148,500 |
24 Dec 2010 | MYR | 2.84 | 2.84 | 2.78 | 2.8 | 2.8 | -0.02 (-0.71%) | 182,500 |
23 Dec 2010 | MYR | 2.87 | 2.87 | 2.81 | 2.82 | 2.82 | -0.02 (-0.70%) | 184,500 |
22 Dec 2010 | MYR | 2.89 | 2.89 | 2.8 | 2.84 | 2.84 | -0.05 (-1.73%) | 201,000 |
21 Dec 2010 | MYR | 2.93 | 2.93 | 2.86 | 2.89 | 2.89 | 0.0 (0.0%) | 341,000 |
20 Dec 2010 | MYR | 2.9 | 2.9 | 2.83 | 2.89 | 2.89 | -0.01 (-0.34%) | 143,200 |
17 Dec 2010 | MYR | 2.95 | 2.95 | 2.87 | 2.9 | 2.9 | +0.05 (+1.75%) | 384,000 |
16 Dec 2010 | MYR | 2.76 | 2.97 | 2.76 | 2.85 | 2.85 | +0.09 (+3.26%) | 522,600 |
15 Dec 2010 | MYR | 2.85 | 2.85 | 2.71 | 2.76 | 2.76 | -0.03 (-1.08%) | 517,900 |