Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2012 | MYR | 0.52 | 0.525 | 0.51 | 0.515 | 0.515 | +0.01 (+1.98%) | 1,836,500 |
5 Mar 2012 | MYR | 0.495 | 0.515 | 0.495 | 0.505 | 0.505 | +0.02 (+4.12%) | 1,517,700 |
2 Mar 2012 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 575,000 |
1 Mar 2012 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 190,100 |
29 Feb 2012 | MYR | 0.48 | 0.495 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 617,800 |
28 Feb 2012 | MYR | 0.49 | 0.49 | 0.45 | 0.48 | 0.48 | -0.005 (-1.03%) | 179,900 |
27 Feb 2012 | MYR | 0.465 | 0.51 | 0.465 | 0.485 | 0.485 | +0.015 (+3.19%) | 844,100 |
24 Feb 2012 | MYR | 0.465 | 0.47 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 817,500 |
23 Feb 2012 | MYR | 0.485 | 0.485 | 0.45 | 0.47 | 0.47 | -0.015 (-3.09%) | 619,600 |
22 Feb 2012 | MYR | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 1,048,100 |
21 Feb 2012 | MYR | 0.495 | 0.505 | 0.48 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,696,200 |
20 Feb 2012 | MYR | 0.505 | 0.51 | 0.475 | 0.495 | 0.495 | 0.0 (0.0%) | 1,199,800 |
17 Feb 2012 | MYR | 0.505 | 0.53 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 1,982,400 |
16 Feb 2012 | MYR | 0.46 | 0.52 | 0.45 | 0.495 | 0.495 | +0.035 (+7.61%) | 4,875,300 |
15 Feb 2012 | MYR | 0.415 | 0.47 | 0.415 | 0.46 | 0.46 | +0.05 (+12.20%) | 3,478,600 |
14 Feb 2012 | MYR | 0.42 | 0.425 | 0.39 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,680,500 |
13 Feb 2012 | MYR | 0.42 | 0.47 | 0.42 | 0.42 | 0.42 | -0.025 (-5.62%) | 2,014,800 |
10 Feb 2012 | MYR | 0.5 | 0.515 | 0.43 | 0.445 | 0.445 | -0.055 (-11%) | 6,045,000 |
9 Feb 2012 | MYR | 0.5 | 0.58 | 0.47 | 0.5 | 0.5 | +0.06 (+13.64%) | 15,176,500 |
8 Feb 2012 | MYR | 0.325 | 0.44 | 0.325 | 0.44 | 0.44 | +0.125 (+39.68%) | 7,206,700 |
3 Feb 2012 | MYR | 0.3 | 0.32 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 1,228,100 |
2 Feb 2012 | MYR | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 332,000 |
31 Jan 2012 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 491,000 |
30 Jan 2012 | MYR | 0.3 | 0.315 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 1,186,700 |
27 Jan 2012 | MYR | 0.28 | 0.305 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 1,081,100 |
26 Jan 2012 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 108,200 |
25 Jan 2012 | MYR | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 182,000 |
20 Jan 2012 | MYR | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 314,800 |
19 Jan 2012 | MYR | 0.28 | 0.28 | 0.265 | 0.28 | 0.28 | +0.005 (+1.82%) | 513,500 |
18 Jan 2012 | MYR | 0.29 | 0.29 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 221,300 |