Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2012 | MYR | 0.27 | 0.285 | 0.27 | 0.27 | 0.27 | +0.01 (+3.85%) | 3,864,500 |
14 Mar 2012 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 977,800 |
13 Mar 2012 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,167,100 |
12 Mar 2012 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,878,900 |
9 Mar 2012 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,229,500 |
8 Mar 2012 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 870,500 |
7 Mar 2012 | MYR | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 802,000 |
6 Mar 2012 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 516,200 |
5 Mar 2012 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 1,871,800 |
2 Mar 2012 | MYR | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 945,400 |
1 Mar 2012 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 590,000 |
29 Feb 2012 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,171,900 |
28 Feb 2012 | MYR | 0.29 | 0.29 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 3,259,500 |
27 Feb 2012 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 2,502,100 |
24 Feb 2012 | MYR | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 576,000 |
23 Feb 2012 | MYR | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 2,262,900 |
22 Feb 2012 | MYR | 0.285 | 0.31 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 9,806,700 |
21 Feb 2012 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 2,033,000 |
20 Feb 2012 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 4,862,700 |
17 Feb 2012 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 2,248,900 |
16 Feb 2012 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,125,000 |
15 Feb 2012 | MYR | 0.285 | 0.305 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 6,058,000 |
14 Feb 2012 | MYR | 0.295 | 0.295 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 10,064,100 |
13 Feb 2012 | MYR | 0.305 | 0.31 | 0.29 | 0.295 | 0.295 | -0.015 (-4.84%) | 7,461,700 |
10 Feb 2012 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 7,227,800 |
9 Feb 2012 | MYR | 0.32 | 0.32 | 0.305 | 0.305 | 0.305 | -0.015 (-4.69%) | 8,387,200 |
8 Feb 2012 | MYR | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 28,267,300 |
3 Feb 2012 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 3,947,200 |
2 Feb 2012 | MYR | 0.32 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 4,923,500 |
31 Jan 2012 | MYR | 0.325 | 0.33 | 0.315 | 0.325 | 0.325 | -0.005 (-1.52%) | 2,865,800 |