Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2012 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 983,100 |
18 Oct 2012 | MYR | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 2,813,100 |
17 Oct 2012 | MYR | 0.4 | 0.41 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 10,565,100 |
16 Oct 2012 | MYR | 0.39 | 0.405 | 0.385 | 0.4 | 0.4 | +0.01 (+2.56%) | 10,434,700 |
15 Oct 2012 | MYR | 0.39 | 0.395 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 2,020,500 |
12 Oct 2012 | MYR | 0.39 | 0.405 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 13,167,400 |
11 Oct 2012 | MYR | 0.38 | 0.39 | 0.375 | 0.39 | 0.39 | +0.01 (+2.63%) | 6,411,500 |
10 Oct 2012 | MYR | 0.37 | 0.38 | 0.365 | 0.38 | 0.38 | +0.01 (+2.70%) | 4,053,500 |
9 Oct 2012 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 2,199,600 |
8 Oct 2012 | MYR | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 1,084,000 |
5 Oct 2012 | MYR | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,792,600 |
4 Oct 2012 | MYR | 0.37 | 0.385 | 0.37 | 0.375 | 0.375 | +0.01 (+2.74%) | 7,219,000 |
3 Oct 2012 | MYR | 0.345 | 0.365 | 0.34 | 0.365 | 0.365 | +0.02 (+5.80%) | 3,049,300 |
2 Oct 2012 | MYR | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,046,300 |
1 Oct 2012 | MYR | 0.325 | 0.34 | 0.32 | 0.34 | 0.34 | +0.01 (+3.03%) | 580,000 |
28 Sep 2012 | MYR | 0.325 | 0.335 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 789,800 |
27 Sep 2012 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 1,242,000 |
26 Sep 2012 | MYR | 0.325 | 0.335 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 308,900 |
25 Sep 2012 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 831,100 |
24 Sep 2012 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 353,000 |
21 Sep 2012 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 786,900 |
20 Sep 2012 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 485,800 |
19 Sep 2012 | MYR | 0.325 | 0.34 | 0.325 | 0.34 | 0.34 | +0.01 (+3.03%) | 280,100 |
18 Sep 2012 | MYR | 0.325 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 387,500 |
14 Sep 2012 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 276,500 |
13 Sep 2012 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 154,000 |
12 Sep 2012 | MYR | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 704,000 |
11 Sep 2012 | MYR | 0.315 | 0.34 | 0.315 | 0.34 | 0.34 | +0.01 (+3.03%) | 1,552,000 |
10 Sep 2012 | MYR | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 537,200 |
7 Sep 2012 | MYR | 0.325 | 0.335 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 350,300 |