Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2012 | MYR | 0.35 | 0.375 | 0.35 | 0.375 | 0.375 | +0.005 (+1.35%) | 20,000 |
30 May 2012 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 10,000 |
29 May 2012 | MYR | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 86,000 |
28 May 2012 | MYR | 0.375 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 108,000 |
25 May 2012 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | +0.005 (+1.35%) | 60,000 |
24 May 2012 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
23 May 2012 | MYR | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 52,900 |
22 May 2012 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.005 (+1.37%) | 15,000 |
21 May 2012 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.025 (-6.41%) | 15,000 |
18 May 2012 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 28,000 |
17 May 2012 | MYR | 0.355 | 0.395 | 0.355 | 0.395 | 0.395 | +0.05 (+14.49%) | 38,100 |
16 May 2012 | MYR | 0.37 | 0.37 | 0.34 | 0.345 | 0.345 | -0.035 (-9.21%) | 196,400 |
15 May 2012 | MYR | 0.39 | 0.395 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 95,000 |
14 May 2012 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 70,000 |
11 May 2012 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.01 (+2.60%) | 20,000 |
10 May 2012 | MYR | 0.41 | 0.41 | 0.385 | 0.385 | 0.385 | -0.025 (-6.10%) | 234,000 |
9 May 2012 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 125,000 |
8 May 2012 | MYR | 0.42 | 0.42 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 230,500 |
7 May 2012 | MYR | 0.445 | 0.455 | 0.405 | 0.405 | 0.405 | -0.045 (-10%) | 372,500 |
4 May 2012 | MYR | 0.415 | 0.48 | 0.41 | 0.45 | 0.45 | +0.04 (+9.76%) | 979,000 |
3 May 2012 | MYR | 0.38 | 0.415 | 0.38 | 0.41 | 0.41 | +0.05 (+13.89%) | 468,100 |
2 May 2012 | MYR | 0.345 | 0.36 | 0.34 | 0.36 | 0.36 | +0.02 (+5.88%) | 342,000 |
30 Apr 2012 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | +0.01 (+3.03%) | 88,000 |
27 Apr 2012 | MYR | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -0.015 (-4.35%) | 430,000 |
26 Apr 2012 | MYR | 0.385 | 0.385 | 0.335 | 0.345 | 0.345 | -0.05 (-12.66%) | 1,073,000 |
25 Apr 2012 | MYR | 0.41 | 0.41 | 0.39 | 0.395 | 0.395 | -0.015 (-3.66%) | 365,500 |
24 Apr 2012 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 101,500 |
23 Apr 2012 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 133,000 |
20 Apr 2012 | MYR | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 259,800 |
19 Apr 2012 | MYR | 0.425 | 0.425 | 0.39 | 0.405 | 0.405 | -0.02 (-4.71%) | 523,000 |