Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2012 | MYR | 0.26 | 0.26 | 0.245 | 0.25 | 0.25 | -0.01 (-3.85%) | 120,000 |
9 Oct 2012 | MYR | 0.245 | 0.26 | 0.24 | 0.26 | 0.26 | +0.02 (+8.33%) | 245,000 |
8 Oct 2012 | MYR | 0.285 | 0.285 | 0.22 | 0.24 | 0.24 | -0.045 (-15.79%) | 309,000 |
5 Oct 2012 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 338,000 |
4 Oct 2012 | MYR | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 145,500 |
3 Oct 2012 | MYR | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | -0.02 (-6.35%) | 123,000 |
2 Oct 2012 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | +0.01 (+3.28%) | 1,000 |
1 Oct 2012 | MYR | 0.31 | 0.31 | 0.29 | 0.305 | 0.305 | -0.005 (-1.61%) | 40,000 |
28 Sep 2012 | MYR | 0.32 | 0.32 | 0.27 | 0.31 | 0.31 | -0.01 (-3.13%) | 95,200 |
27 Sep 2012 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 35,000 |
26 Sep 2012 | MYR | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 100,000 |
25 Sep 2012 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 20,000 |
24 Sep 2012 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 55,000 |
21 Sep 2012 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
20 Sep 2012 | MYR | 0.34 | 0.365 | 0.34 | 0.365 | 0.365 | +0.015 (+4.29%) | 65,100 |
19 Sep 2012 | MYR | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 18,000 |
18 Sep 2012 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
14 Sep 2012 | MYR | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.025 (+7.46%) | 50,000 |
13 Sep 2012 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 119,000 |
12 Sep 2012 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 40,000 |
11 Sep 2012 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.01 (+2.94%) | 13,000 |
10 Sep 2012 | MYR | 0.355 | 0.355 | 0.34 | 0.34 | 0.34 | -0.035 (-9.33%) | 415,000 |
7 Sep 2012 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 547,400 |
6 Sep 2012 | MYR | 0.36 | 0.375 | 0.34 | 0.375 | 0.375 | +0.02 (+5.63%) | 160,000 |
5 Sep 2012 | MYR | 0.395 | 0.395 | 0.35 | 0.355 | 0.355 | -0.04 (-10.13%) | 220,500 |
4 Sep 2012 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 20,000 |
3 Sep 2012 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 35,000 |
30 Aug 2012 | MYR | 0.405 | 0.425 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 133,000 |
29 Aug 2012 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 25,000 |
28 Aug 2012 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 38,000 |