Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2012 | MYR | 0.22 | 0.22 | 0.205 | 0.21 | 0.21 | -0.015 (-6.67%) | 16,006,300 |
23 Apr 2012 | MYR | 0.23 | 0.235 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 19,630,600 |
20 Apr 2012 | MYR | 0.21 | 0.235 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 28,815,500 |
19 Apr 2012 | MYR | 0.23 | 0.235 | 0.21 | 0.21 | 0.21 | -0.02 (-8.70%) | 19,457,300 |
18 Apr 2012 | MYR | 0.205 | 0.285 | 0.2 | 0.23 | 0.23 | +0.035 (+17.95%) | 134,218,400 |
17 Apr 2012 | MYR | 0.18 | 0.195 | 0.18 | 0.195 | 0.195 | +0.015 (+8.33%) | 48,672,000 |
16 Apr 2012 | MYR | 0.17 | 0.18 | 0.165 | 0.18 | 0.18 | +0.005 (+2.86%) | 20,709,200 |
13 Apr 2012 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 10,068,800 |
12 Apr 2012 | MYR | 0.18 | 0.185 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 7,006,900 |
10 Apr 2012 | MYR | 0.175 | 0.19 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 15,524,900 |
9 Apr 2012 | MYR | 0.2 | 0.205 | 0.18 | 0.18 | 0.18 | -0.015 (-7.69%) | 30,169,300 |
6 Apr 2012 | MYR | 0.17 | 0.2 | 0.165 | 0.195 | 0.195 | +0.025 (+14.71%) | 54,872,800 |
5 Apr 2012 | MYR | 0.16 | 0.175 | 0.155 | 0.17 | 0.17 | +0.01 (+6.25%) | 26,898,600 |
4 Apr 2012 | MYR | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 26,462,800 |
3 Apr 2012 | MYR | 0.18 | 0.19 | 0.165 | 0.17 | 0.17 | -0.01 (-5.56%) | 32,809,900 |
2 Apr 2012 | MYR | 0.205 | 0.205 | 0.18 | 0.18 | 0.18 | -0.02 (-10%) | 27,178,200 |
30 Mar 2012 | MYR | 0.215 | 0.215 | 0.195 | 0.2 | 0.2 | -0.01 (-4.76%) | 14,453,200 |
29 Mar 2012 | MYR | 0.215 | 0.245 | 0.205 | 0.21 | 0.21 | -0.015 (-6.67%) | 67,687,200 |
28 Mar 2012 | MYR | 0.22 | 0.29 | 0.205 | 0.225 | 0.225 | -0.135 (-37.50%) | 96,772,100 |
27 Mar 2012 | MYR | 0.52 | 0.525 | 0.335 | 0.36 | 0.36 | -0.135 (-27.27%) | 79,143,200 |
26 Mar 2012 | MYR | 0.42 | 0.58 | 0.39 | 0.495 | 0.495 | +0.195 (+65%) | 40,568,900 |
23 Mar 2012 | MYR | 0.16 | 0.45 | 0.16 | 0.3 | 0.3 | +0.135 (+81.82%) | 14,851,900 |
22 Mar 2012 | MYR | 0.135 | 0.165 | 0.135 | 0.165 | 0.165 | +0.025 (+17.86%) | 1,381,900 |
21 Mar 2012 | MYR | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | +0.015 (+12%) | 332,600 |
20 Mar 2012 | MYR | 0.14 | 0.14 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 100,000 |
19 Mar 2012 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 69,600 |
16 Mar 2012 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 35,000 |
15 Mar 2012 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
14 Mar 2012 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | +0.015 (+13.64%) | 51,000 |
13 Mar 2012 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.015 (-12%) | 50,000 |