Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2012 | MYR | 0.33 | 0.335 | 0.31 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,374,000 |
5 Sep 2012 | MYR | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,292,000 |
4 Sep 2012 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 450,000 |
3 Sep 2012 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 428,800 |
30 Aug 2012 | MYR | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 780,500 |
29 Aug 2012 | MYR | 0.345 | 0.36 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 572,500 |
28 Aug 2012 | MYR | 0.345 | 0.355 | 0.34 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,109,100 |
27 Aug 2012 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,374,900 |
24 Aug 2012 | MYR | 0.355 | 0.355 | 0.34 | 0.35 | 0.35 | -0.005 (-1.41%) | 1,395,500 |
23 Aug 2012 | MYR | 0.355 | 0.365 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,000,200 |
22 Aug 2012 | MYR | 0.35 | 0.365 | 0.345 | 0.36 | 0.36 | +0.015 (+4.35%) | 2,800,100 |
17 Aug 2012 | MYR | 0.325 | 0.355 | 0.325 | 0.345 | 0.345 | +0.02 (+6.15%) | 2,561,200 |
16 Aug 2012 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 1,484,700 |
15 Aug 2012 | MYR | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 643,800 |
14 Aug 2012 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 886,100 |
13 Aug 2012 | MYR | 0.335 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 815,200 |
10 Aug 2012 | MYR | 0.315 | 0.34 | 0.315 | 0.34 | 0.34 | +0.02 (+6.25%) | 2,742,600 |
9 Aug 2012 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 1,260,600 |
8 Aug 2012 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 1,719,700 |
7 Aug 2012 | MYR | 0.32 | 0.325 | 0.31 | 0.31 | 0.31 | -0.015 (-4.62%) | 2,080,300 |
6 Aug 2012 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 1,819,700 |
3 Aug 2012 | MYR | 0.315 | 0.33 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 3,416,200 |
2 Aug 2012 | MYR | 0.32 | 0.32 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 4,000,000 |
1 Aug 2012 | MYR | 0.36 | 0.365 | 0.32 | 0.32 | 0.32 | -0.04 (-11.11%) | 6,541,900 |
31 Jul 2012 | MYR | 0.365 | 0.375 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 4,398,300 |
30 Jul 2012 | MYR | 0.37 | 0.375 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 4,718,000 |
27 Jul 2012 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 1,977,300 |
26 Jul 2012 | MYR | 0.375 | 0.38 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 3,687,000 |
25 Jul 2012 | MYR | 0.375 | 0.38 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 4,399,600 |
24 Jul 2012 | MYR | 0.345 | 0.38 | 0.34 | 0.375 | 0.375 | +0.03 (+8.70%) | 10,980,000 |