Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2012 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
27 Aug 2012 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 60,000 |
24 Aug 2012 | MYR | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 155,000 |
23 Aug 2012 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
22 Aug 2012 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
17 Aug 2012 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | -0.015 (-3.80%) | 100,000 |
16 Aug 2012 | MYR | 0.385 | 0.395 | 0.37 | 0.395 | 0.395 | +0.005 (+1.28%) | 178,000 |
15 Aug 2012 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 163,000 |
14 Aug 2012 | MYR | 0.4 | 0.405 | 0.385 | 0.4 | 0.4 | -0.01 (-2.44%) | 187,000 |
13 Aug 2012 | MYR | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 25,100 |
10 Aug 2012 | MYR | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 168,500 |
9 Aug 2012 | MYR | 0.385 | 0.4 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 18,000 |
8 Aug 2012 | MYR | 0.39 | 0.4 | 0.38 | 0.4 | 0.4 | +0.005 (+1.27%) | 281,000 |
7 Aug 2012 | MYR | 0.4 | 0.41 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 182,100 |
6 Aug 2012 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 153,000 |
3 Aug 2012 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 372,000 |
2 Aug 2012 | MYR | 0.41 | 0.43 | 0.405 | 0.415 | 0.415 | +0.015 (+3.75%) | 1,175,600 |
1 Aug 2012 | MYR | 0.375 | 0.4 | 0.375 | 0.4 | 0.4 | +0.025 (+6.67%) | 977,700 |
31 Jul 2012 | MYR | 0.375 | 0.385 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 114,000 |
30 Jul 2012 | MYR | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | +0.015 (+4.11%) | 323,800 |
27 Jul 2012 | MYR | 0.35 | 0.365 | 0.35 | 0.365 | 0.365 | +0.01 (+2.82%) | 553,000 |
26 Jul 2012 | MYR | 0.355 | 0.36 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 88,000 |
25 Jul 2012 | MYR | 0.355 | 0.36 | 0.345 | 0.36 | 0.36 | -0.005 (-1.37%) | 189,000 |
24 Jul 2012 | MYR | 0.335 | 0.38 | 0.335 | 0.365 | 0.365 | +0.03 (+8.96%) | 511,500 |
23 Jul 2012 | MYR | 0.325 | 0.335 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 147,600 |
20 Jul 2012 | MYR | 0.345 | 0.345 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 10,200 |
19 Jul 2012 | MYR | 0.325 | 0.335 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 80,000 |
18 Jul 2012 | MYR | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 126,000 |
17 Jul 2012 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 77,000 |
16 Jul 2012 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 60,000 |