Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2012 | MYR | 0.205 | 0.205 | 0.2025 | 0.205 | 0.205 | -0.003 (-1.20%) | 838,400 |
31 May 2012 | MYR | 0.21 | 0.21 | 0.205 | 0.2075 | 0.2075 | -0.003 (-1.19%) | 1,680,000 |
30 May 2012 | MYR | 0.205 | 0.21 | 0.2025 | 0.21 | 0.21 | 0.0 (0.0%) | 1,654,200 |
29 May 2012 | MYR | 0.2075 | 0.2125 | 0.205 | 0.21 | 0.21 | +0.003 (+1.20%) | 1,377,400 |
28 May 2012 | MYR | 0.205 | 0.2075 | 0.2025 | 0.2075 | 0.2075 | +0.003 (+1.22%) | 1,426,800 |
25 May 2012 | MYR | 0.205 | 0.2075 | 0.2025 | 0.205 | 0.205 | 0.0 (0.0%) | 1,320,200 |
24 May 2012 | MYR | 0.2025 | 0.205 | 0.2025 | 0.205 | 0.205 | +0.005 (+2.50%) | 742,000 |
23 May 2012 | MYR | 0.2025 | 0.2025 | 0.2 | 0.2 | 0.2 | -0.003 (-1.23%) | 583,200 |
22 May 2012 | MYR | 0.205 | 0.21 | 0.2025 | 0.2025 | 0.2025 | -0.003 (-1.22%) | 1,548,400 |
21 May 2012 | MYR | 0.2025 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 1,227,400 |
18 May 2012 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.003 (+1.23%) | 1,250,000 |
17 May 2012 | MYR | 0.2025 | 0.2025 | 0.2 | 0.2025 | 0.2025 | +0.003 (+1.25%) | 1,699,400 |
16 May 2012 | MYR | 0.2025 | 0.2025 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 2,843,600 |
15 May 2012 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 3,405,600 |
14 May 2012 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 2,615,600 |
11 May 2012 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 2,066,400 |
10 May 2012 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.007 (-3.37%) | 2,592,200 |
9 May 2012 | MYR | 0.2175 | 0.2275 | 0.2175 | 0.2225 | 0.2225 | +0.005 (+2.30%) | 40,615,600 |
8 May 2012 | MYR | 0.21 | 0.22 | 0.21 | 0.2175 | 0.2175 | +0.007 (+3.57%) | 1,417,000 |
7 May 2012 | MYR | 0.2125 | 0.2125 | 0.21 | 0.21 | 0.21 | -0.003 (-1.18%) | 835,000 |
4 May 2012 | MYR | 0.2125 | 0.215 | 0.2125 | 0.2125 | 0.2125 | +0.003 (+1.19%) | 943,800 |
3 May 2012 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 94,000 |
2 May 2012 | MYR | 0.2075 | 0.215 | 0.2075 | 0.215 | 0.215 | +0.01 (+4.88%) | 2,862,600 |
30 Apr 2012 | MYR | 0.2025 | 0.205 | 0.2025 | 0.205 | 0.205 | +0.003 (+1.23%) | 819,400 |
27 Apr 2012 | MYR | 0.2 | 0.2025 | 0.2 | 0.2025 | 0.2025 | +0.003 (+1.25%) | 870,000 |
26 Apr 2012 | MYR | 0.2025 | 0.2025 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 326,800 |
25 Apr 2012 | MYR | 0.2025 | 0.2025 | 0.2 | 0.2 | 0.2 | -0.003 (-1.23%) | 160,000 |
24 Apr 2012 | MYR | 0.2025 | 0.2025 | 0.2 | 0.2025 | 0.2025 | 0.0 (0.0%) | 566,000 |
23 Apr 2012 | MYR | 0.2 | 0.2025 | 0.2 | 0.2025 | 0.2025 | -0.003 (-1.22%) | 1,586,800 |
20 Apr 2012 | MYR | 0.2025 | 0.205 | 0.2 | 0.205 | 0.205 | +0.003 (+1.23%) | 638,000 |