Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2010 | MYR | 2.99 | 2.99 | 2.74 | 2.79 | 2.79 | -0.21 (-7%) | 604,400 |
13 Dec 2010 | MYR | 2.89 | 3.06 | 2.89 | 3 | 3 | +0.13 (+4.53%) | 1,293,500 |
10 Dec 2010 | MYR | 2.42 | 2.88 | 2.42 | 2.87 | 2.87 | +0.45 (+18.60%) | 1,182,500 |
9 Dec 2010 | MYR | 2.21 | 2.42 | 2.21 | 2.42 | 2.42 | +0.22 (+10.00%) | 578,700 |
8 Dec 2010 | MYR | 2.22 | 2.22 | 2.2 | 2.2 | 2.2 | -0.02 (-0.90%) | 494,800 |
6 Dec 2010 | MYR | 2.22 | 2.22 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 77,200 |
3 Dec 2010 | MYR | 2.21 | 2.24 | 2.21 | 2.21 | 2.21 | -0.02 (-0.90%) | 308,000 |
2 Dec 2010 | MYR | 2.2 | 2.23 | 2.19 | 2.23 | 2.23 | +0.08 (+3.72%) | 758,500 |
1 Dec 2010 | MYR | 2.16 | 2.16 | 2.13 | 2.15 | 2.15 | -0.01 (-0.46%) | 114,000 |
30 Nov 2010 | MYR | 2.2 | 2.2 | 2.13 | 2.16 | 2.16 | -0.02 (-0.92%) | 213,400 |
29 Nov 2010 | MYR | 2.18 | 2.19 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 319,200 |
26 Nov 2010 | MYR | 2.15 | 2.23 | 2.1 | 2.18 | 2.18 | +0.02 (+0.93%) | 417,800 |
25 Nov 2010 | MYR | 2.11 | 2.18 | 2.11 | 2.16 | 2.16 | +0.07 (+3.35%) | 226,100 |
24 Nov 2010 | MYR | 2.01 | 2.15 | 1.96 | 2.09 | 2.09 | +0.06 (+2.96%) | 810,000 |
23 Nov 2010 | MYR | 2.21 | 2.21 | 2 | 2.03 | 2.03 | -0.17 (-7.73%) | 818,500 |
22 Nov 2010 | MYR | 2.23 | 2.27 | 2.2 | 2.2 | 2.2 | -0.03 (-1.35%) | 411,700 |
19 Nov 2010 | MYR | 2.23 | 2.26 | 2.2 | 2.23 | 2.23 | +0.03 (+1.36%) | 412,100 |
18 Nov 2010 | MYR | 2.2 | 2.24 | 2.2 | 2.2 | 2.2 | -0.02 (-0.90%) | 263,700 |
16 Nov 2010 | MYR | 2.2 | 2.29 | 2.2 | 2.22 | 2.22 | +0.02 (+0.91%) | 847,100 |
15 Nov 2010 | MYR | 2.16 | 2.25 | 2.16 | 2.2 | 2.2 | +0.04 (+1.85%) | 606,800 |
12 Nov 2010 | MYR | 2.18 | 2.25 | 2.1 | 2.16 | 2.16 | -0.02 (-0.92%) | 797,500 |
11 Nov 2010 | MYR | 2.08 | 2.22 | 2.08 | 2.18 | 2.18 | +0.1 (+4.81%) | 1,361,000 |
10 Nov 2010 | MYR | 2.05 | 2.09 | 2.02 | 2.08 | 2.08 | +0.05 (+2.46%) | 754,000 |
9 Nov 2010 | MYR | 2.07 | 2.08 | 2.02 | 2.03 | 2.03 | -0.05 (-2.40%) | 965,100 |
8 Nov 2010 | MYR | 1.95 | 2.1 | 1.95 | 2.08 | 2.08 | +0.07 (+3.48%) | 834,300 |
4 Nov 2010 | MYR | 1.9 | 2.02 | 1.9 | 2.01 | 2.01 | +0.13 (+6.91%) | 1,497,600 |
3 Nov 2010 | MYR | 1.87 | 1.91 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 749,300 |
2 Nov 2010 | MYR | 1.8 | 1.89 | 1.79 | 1.86 | 1.86 | +0.06 (+3.33%) | 578,600 |
1 Nov 2010 | MYR | 1.86 | 1.86 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 252,000 |
29 Oct 2010 | MYR | 1.77 | 1.85 | 1.77 | 1.84 | 1.84 | +0.03 (+1.66%) | 407,300 |