Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2012 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 476,800 |
11 May 2012 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 347,000 |
10 May 2012 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 219,100 |
9 May 2012 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 145,500 |
8 May 2012 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 80,400 |
7 May 2012 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 185,000 |
4 May 2012 | MYR | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 130,000 |
3 May 2012 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 1,144,000 |
2 May 2012 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 260,000 |
30 Apr 2012 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 359,000 |
27 Apr 2012 | MYR | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 335,300 |
26 Apr 2012 | MYR | 0.3 | 0.305 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 2,383,800 |
25 Apr 2012 | MYR | 0.285 | 0.305 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 3,236,100 |
24 Apr 2012 | MYR | 0.28 | 0.295 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,183,300 |
23 Apr 2012 | MYR | 0.28 | 0.29 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 578,700 |
20 Apr 2012 | MYR | 0.3 | 0.315 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 4,874,300 |
19 Apr 2012 | MYR | 0.265 | 0.315 | 0.265 | 0.305 | 0.305 | +0.04 (+15.09%) | 10,202,700 |
18 Apr 2012 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 230,000 |
17 Apr 2012 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 68,600 |
16 Apr 2012 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 20,000 |
13 Apr 2012 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 121,600 |
12 Apr 2012 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 80,000 |
10 Apr 2012 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | +0.005 (+1.92%) | 91,200 |
9 Apr 2012 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 80,000 |
6 Apr 2012 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 18,000 |
5 Apr 2012 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 30,000 |
4 Apr 2012 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 60,500 |
3 Apr 2012 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 30,000 |
2 Apr 2012 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 200,100 |
30 Mar 2012 | MYR | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 235,900 |