Email This Print ThisHistorical Price

Filter Dates:
From / / To / /

Historical price from Dec 21, 2009 to Mar 22, 2010
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(09/03/2010 to 22/03/2010)		 12.200 12.640 12.100 12.600 11,914,100
Previous 2 weeks
(22/02/2010 to 08/03/2010)		 11.200 12.640 11.160 12.160 21,394,900
Previous 4 weeks
(20/01/2010 to 19/02/2010)		 11.359 12.055 10.680 11.180 20,747,509
Daily Historical Data
22/03/2010 12.580 12.640 12.580 12.600 871,300
19/03/2010 12.440 12.600 12.440 12.580 1,046,100
18/03/2010 12.600 12.600 12.300 12.420 1,009,400
17/03/2010 12.380 12.640 12.380 12.560 2,736,500
16/03/2010 12.220 12.400 12.220 12.300 2,108,400
15/03/2010 12.280 12.320 12.160 12.180 517,500
12/03/2010 12.200 12.400 12.120 12.260 1,434,700
11/03/2010 12.160 12.200 12.100 12.140 830,900
10/03/2010 12.140 12.160 12.120 12.140 612,600
09/03/2010 12.200 12.200 12.120 12.140 746,700
08/03/2010 12.000 12.260 12.000 12.160 1,745,100
05/03/2010 11.600 12.000 11.600 11.980 954,600
04/03/2010 11.480 11.580 11.480 11.580 662,900
03/03/2010 11.500 11.540 11.460 11.480 893,500
02/03/2010 11.420 11.480 11.420 11.480 211,600
01/03/2010 11.320 11.500 11.320 11.400 1,011,200
25/02/2010 11.280 11.360 11.280 11.320 598,200
24/02/2010 11.220 11.380 11.160 11.240 1,079,100
23/02/2010 11.200 11.280 11.200 11.240 671,500
22/02/2010 11.200 11.280 11.200 11.220 1,653,100
19/02/2010 11.220 11.220 11.160 11.180 563,400
18/02/2010 11.200 11.280 11.160 11.220 1,075,700
17/02/2010 10.820 11.220 10.820 11.200 597,700
12/02/2010 10.860 10.860 10.800 10.820 877,900
11/02/2010 11.000 11.000 10.680 10.860 909,600
10/02/2010 11.140 11.160 11.020 11.100 905,267
09/02/2010 11.020 11.140 10.921 11.140 920,951
08/02/2010 11.080 11.200 10.961 11.040 1,497,652
05/02/2010 11.140 11.200 10.941 11.100 656,429
04/02/2010 11.398 11.398 11.279 11.339 1,257,561
03/02/2010 11.120 11.418 11.020 11.398 1,156,819
02/02/2010 11.140 11.438 10.901 11.120 479,880
29/01/2010 10.921 11.120 10.881 11.120 1,311,350
28/01/2010 10.941 11.080 10.901 10.941 1,080,208
27/01/2010 11.239 11.239 10.742 10.981 1,383,840
26/01/2010 11.478 11.557 11.180 11.239 580,823
25/01/2010 11.637 11.756 11.557 11.597 657,032
22/01/2010 11.717 12.055 11.617 11.637 2,967,957
21/01/2010 11.398 11.737 11.398 11.717 953,426
20/01/2010 11.359 11.478 11.359 11.398 914,014
19/01/2010 11.398 11.398 11.299 11.359 397,236
18/01/2010 11.140 11.438 11.100 11.359 716,452
15/01/2010 11.637 11.637 11.239 11.319 2,012,822
14/01/2010 11.279 11.896 11.279 11.677 2,175,999
13/01/2010 10.941 11.239 10.682 11.239 1,881,415
12/01/2010 10.742 10.921 10.742 10.841 1,667,465
11/01/2010 10.503 10.822 10.503 10.702 704,488
08/01/2010 10.444 10.523 10.424 10.463 380,646
07/01/2010 10.205 10.483 10.205 10.344 1,747,897
06/01/2010 10.046 10.225 10.046 10.185 876,010
05/01/2010 10.026 10.125 9.966 10.026 820,612
04/01/2010 10.006 10.046 9.986 10.006 79,326
31/12/2009 10.066 10.066 10.006 10.006 233,154
30/12/2009 10.006 10.046 10.006 10.046 661,758
29/12/2009 9.946 10.085 9.926 10.006 600,428
28/12/2009 9.946 9.946 9.847 9.946 196,456
24/12/2009 9.936 9.946 9.926 9.946 90,185
23/12/2009 9.946 9.966 9.896 9.926 380,244
22/12/2009 9.946 9.966 9.877 9.936 533,669
21/12/2009 9.548 9.887 9.548 9.887 947,293
Home    Welcome Message    About Us    Our Products    Investor Relations    Media Center    Career Opportunities    Contact Us    FAQs    Site Index

Please read our General Disclaimer & Warning carefully. Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2010. MalaysiaPLC.com. All Rights Reserved.