Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2012 | MYR | 0.145 | 0.15 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 1,287,600 |
30 Aug 2012 | MYR | 0.145 | 0.15 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 366,500 |
29 Aug 2012 | MYR | 0.145 | 0.15 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 336,700 |
28 Aug 2012 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 509,900 |
27 Aug 2012 | MYR | 0.14 | 0.15 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 4,100,500 |
24 Aug 2012 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 1,042,500 |
23 Aug 2012 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | -0.005 (-3.33%) | 500,500 |
22 Aug 2012 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 402,500 |
17 Aug 2012 | MYR | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 3,336,500 |
16 Aug 2012 | MYR | 0.14 | 0.155 | 0.14 | 0.15 | 0.15 | +0.01 (+7.14%) | 2,443,100 |
15 Aug 2012 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 257,000 |
14 Aug 2012 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 1,884,800 |
13 Aug 2012 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 579,600 |
10 Aug 2012 | MYR | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 543,000 |
9 Aug 2012 | MYR | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 2,076,700 |
8 Aug 2012 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 4,479,700 |
7 Aug 2012 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 575,900 |
6 Aug 2012 | MYR | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 1,566,600 |
3 Aug 2012 | MYR | 0.135 | 0.135 | 0.13 | 0.135 | 0.135 | +0.005 (+3.85%) | 576,100 |
2 Aug 2012 | MYR | 0.13 | 0.135 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 5,421,600 |
1 Aug 2012 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 180,000 |
31 Jul 2012 | MYR | 0.13 | 0.135 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 304,000 |
30 Jul 2012 | MYR | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 1,049,300 |
27 Jul 2012 | MYR | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 1,938,500 |
26 Jul 2012 | MYR | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | +0.005 (+3.85%) | 2,570,700 |
25 Jul 2012 | MYR | 0.13 | 0.135 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 65,000 |
24 Jul 2012 | MYR | 0.13 | 0.135 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 1,024,000 |
23 Jul 2012 | MYR | 0.13 | 0.135 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 1,477,000 |
20 Jul 2012 | MYR | 0.13 | 0.135 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 2,494,600 |
19 Jul 2012 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 1,353,100 |