Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2012 | MYR | 0.18 | 0.1825 | 0.1775 | 0.18 | 0.18 | 0.0 (0.0%) | 3,656,200 |
12 Jul 2012 | MYR | 0.1775 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 1,219,000 |
11 Jul 2012 | MYR | 0.18 | 0.1825 | 0.1775 | 0.18 | 0.18 | 0.0 (0.0%) | 5,034,000 |
10 Jul 2012 | MYR | 0.18 | 0.18 | 0.1775 | 0.18 | 0.18 | 0.0 (0.0%) | 2,190,800 |
9 Jul 2012 | MYR | 0.1775 | 0.18 | 0.1775 | 0.18 | 0.18 | 0.0 (0.0%) | 1,686,000 |
6 Jul 2012 | MYR | 0.18 | 0.1825 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 512,800 |
5 Jul 2012 | MYR | 0.1825 | 0.1825 | 0.18 | 0.18 | 0.18 | -0.003 (-1.37%) | 922,400 |
4 Jul 2012 | MYR | 0.185 | 0.185 | 0.1825 | 0.1825 | 0.1825 | -0.003 (-1.35%) | 1,498,200 |
3 Jul 2012 | MYR | 0.1825 | 0.185 | 0.1825 | 0.185 | 0.185 | +0.003 (+1.37%) | 1,632,000 |
2 Jul 2012 | MYR | 0.185 | 0.185 | 0.1825 | 0.1825 | 0.1825 | -0.005 (-2.67%) | 597,800 |
29 Jun 2012 | MYR | 0.1875 | 0.1875 | 0.1825 | 0.1875 | 0.1875 | 0.0 (0.0%) | 950,000 |
28 Jun 2012 | MYR | 0.185 | 0.1875 | 0.185 | 0.1875 | 0.1875 | 0.0 (0.0%) | 300,000 |
27 Jun 2012 | MYR | 0.185 | 0.1875 | 0.185 | 0.1875 | 0.1875 | +0.003 (+1.35%) | 660,000 |
26 Jun 2012 | MYR | 0.185 | 0.1875 | 0.1825 | 0.185 | 0.185 | -0.003 (-1.33%) | 1,047,200 |
25 Jun 2012 | MYR | 0.1875 | 0.19 | 0.1875 | 0.1875 | 0.1875 | -0.003 (-1.32%) | 480,000 |
22 Jun 2012 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 963,800 |
21 Jun 2012 | MYR | 0.19 | 0.1925 | 0.1875 | 0.19 | 0.19 | 0.0 (0.0%) | 964,000 |
20 Jun 2012 | MYR | 0.19 | 0.1925 | 0.1875 | 0.19 | 0.19 | 0.0 (0.0%) | 1,273,000 |
19 Jun 2012 | MYR | 0.1875 | 0.19 | 0.185 | 0.19 | 0.19 | +0.003 (+1.33%) | 1,535,200 |
18 Jun 2012 | MYR | 0.1875 | 0.1925 | 0.185 | 0.1875 | 0.1875 | +0.003 (+1.35%) | 1,706,000 |
15 Jun 2012 | MYR | 0.1875 | 0.19 | 0.185 | 0.185 | 0.185 | -0.003 (-1.33%) | 539,400 |
14 Jun 2012 | MYR | 0.19 | 0.19 | 0.1875 | 0.1875 | 0.1875 | -0.005 (-2.60%) | 1,639,000 |
13 Jun 2012 | MYR | 0.1925 | 0.1925 | 0.19 | 0.1925 | 0.1925 | 0.0 (0.0%) | 382,000 |
12 Jun 2012 | MYR | 0.195 | 0.195 | 0.1925 | 0.1925 | 0.1925 | -0.003 (-1.28%) | 505,000 |
11 Jun 2012 | MYR | 0.195 | 0.2 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 15,057,400 |
8 Jun 2012 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.007 (-3.70%) | 476,000 |
7 Jun 2012 | MYR | 0.2075 | 0.2075 | 0.2025 | 0.2025 | 0.2025 | -0.003 (-1.22%) | 1,037,000 |
6 Jun 2012 | MYR | 0.2025 | 0.205 | 0.2025 | 0.205 | 0.205 | +0.005 (+2.50%) | 522,000 |
5 Jun 2012 | MYR | 0.2 | 0.2025 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 1,280,000 |
4 Jun 2012 | MYR | 0.2025 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 2,358,000 |