Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2011 | MYR | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 623,000 |
12 Dec 2011 | MYR | 0.27 | 0.275 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 1,432,000 |
9 Dec 2011 | MYR | 0.27 | 0.29 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 8,716,300 |
8 Dec 2011 | MYR | 0.28 | 0.285 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 3,080,700 |
7 Dec 2011 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 1,524,300 |
6 Dec 2011 | MYR | 0.275 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 7,364,400 |
5 Dec 2011 | MYR | 0.27 | 0.285 | 0.27 | 0.28 | 0.28 | +0.025 (+9.80%) | 6,273,200 |
2 Dec 2011 | MYR | 0.265 | 0.265 | 0.25 | 0.255 | 0.255 | -0.015 (-5.56%) | 5,997,800 |
1 Dec 2011 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,946,900 |
30 Nov 2011 | MYR | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 977,100 |
29 Nov 2011 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 1,768,400 |
25 Nov 2011 | MYR | 0.285 | 0.285 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 2,646,000 |
24 Nov 2011 | MYR | 0.245 | 0.29 | 0.245 | 0.275 | 0.275 | +0.035 (+14.58%) | 8,446,800 |
23 Nov 2011 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 2,090,900 |
22 Nov 2011 | MYR | 0.245 | 0.245 | 0.235 | 0.245 | 0.245 | 0.0 (0.0%) | 1,090,900 |
21 Nov 2011 | MYR | 0.25 | 0.25 | 0.24 | 0.245 | 0.245 | -0.015 (-5.77%) | 1,720,300 |
18 Nov 2011 | MYR | 0.265 | 0.27 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 2,236,300 |
17 Nov 2011 | MYR | 0.235 | 0.275 | 0.235 | 0.26 | 0.26 | +0.025 (+10.64%) | 8,142,500 |
16 Nov 2011 | MYR | 0.255 | 0.255 | 0.23 | 0.235 | 0.235 | -0.02 (-7.84%) | 4,440,600 |
15 Nov 2011 | MYR | 0.27 | 0.27 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 2,795,300 |
14 Nov 2011 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 2,776,900 |
11 Nov 2011 | MYR | 0.275 | 0.275 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 2,499,100 |
10 Nov 2011 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 2,962,100 |
9 Nov 2011 | MYR | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 4,504,800 |
8 Nov 2011 | MYR | 0.285 | 0.3 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 5,448,400 |
4 Nov 2011 | MYR | 0.285 | 0.295 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 6,033,800 |
3 Nov 2011 | MYR | 0.29 | 0.295 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 4,184,000 |
2 Nov 2011 | MYR | 0.27 | 0.295 | 0.27 | 0.29 | 0.29 | +0.015 (+5.45%) | 10,913,000 |
1 Nov 2011 | MYR | 0.275 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 4,291,600 |
31 Oct 2011 | MYR | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 10,054,600 |