Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2012 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 86,000 |
24 Aug 2012 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 80,000 |
23 Aug 2012 | MYR | 0.415 | 0.43 | 0.41 | 0.43 | 0.43 | +0.015 (+3.61%) | 100,900 |
22 Aug 2012 | MYR | 0.435 | 0.44 | 0.405 | 0.415 | 0.415 | -0.02 (-4.60%) | 305,800 |
17 Aug 2012 | MYR | 0.43 | 0.45 | 0.42 | 0.435 | 0.435 | 0.0 (0.0%) | 528,100 |
16 Aug 2012 | MYR | 0.4 | 0.435 | 0.4 | 0.435 | 0.435 | +0.03 (+7.41%) | 838,500 |
15 Aug 2012 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.01 (+2.53%) | 659,200 |
14 Aug 2012 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 172,000 |
13 Aug 2012 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.025 (+6.85%) | 140,000 |
10 Aug 2012 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
9 Aug 2012 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 20,000 |
8 Aug 2012 | MYR | 0.35 | 0.365 | 0.35 | 0.365 | 0.365 | 0.0 (0.0%) | 53,100 |
7 Aug 2012 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 140,000 |
6 Aug 2012 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 30,000 |
3 Aug 2012 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.035 (-8.75%) | 35,000 |
2 Aug 2012 | MYR | 0.365 | 0.4 | 0.36 | 0.4 | 0.4 | +0.03 (+8.11%) | 60,200 |
1 Aug 2012 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 25,000 |
31 Jul 2012 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 40,000 |
30 Jul 2012 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 10,000 |
27 Jul 2012 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
26 Jul 2012 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 92,000 |
25 Jul 2012 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 10,000 |
24 Jul 2012 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 20,000 |
23 Jul 2012 | MYR | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 114,000 |
20 Jul 2012 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | +0.01 (+2.70%) | 130,000 |
19 Jul 2012 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 6,000 |
18 Jul 2012 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.015 (-3.90%) | 77,000 |
17 Jul 2012 | MYR | 0.38 | 0.385 | 0.365 | 0.385 | 0.385 | +0.005 (+1.32%) | 282,800 |
16 Jul 2012 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
13 Jul 2012 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 6,000 |