Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2012 | MYR | 16.65 | 16.65 | 14.4 | 16.65 | 16.65 | 0.0 (0.0%) | 55,872 |
7 Mar 2012 | MYR | 16.2 | 16.65 | 16.2 | 16.65 | 16.65 | 0.0 (0.0%) | 20,044 |
6 Mar 2012 | MYR | 15.75 | 16.65 | 15.75 | 16.65 | 16.65 | +0.9 (+5.71%) | 24,794 |
5 Mar 2012 | MYR | 16.2 | 16.65 | 15.75 | 15.75 | 15.75 | -0.9 (-5.41%) | 25,533 |
2 Mar 2012 | MYR | 17.55 | 17.55 | 16.65 | 16.65 | 16.65 | -0.9 (-5.13%) | 14,494 |
1 Mar 2012 | MYR | 17.55 | 17.55 | 16.65 | 17.55 | 17.55 | 0.0 (0.0%) | 50,049 |
29 Feb 2012 | MYR | 17.1 | 18 | 17.1 | 17.55 | 17.55 | +0.45 (+2.63%) | 121,330 |
28 Feb 2012 | MYR | 16.2 | 18 | 16.2 | 17.1 | 17.1 | +0.9 (+5.56%) | 271,587 |
27 Feb 2012 | MYR | 16.65 | 16.65 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 86,463 |
24 Feb 2012 | MYR | 14.85 | 16.2 | 14.85 | 16.2 | 16.2 | +1.35 (+9.09%) | 84,673 |
23 Feb 2012 | MYR | 15.75 | 16.2 | 14.4 | 14.85 | 14.85 | -0.9 (-5.71%) | 83,782 |
22 Feb 2012 | MYR | 16.65 | 18.45 | 15.75 | 15.75 | 15.75 | -0.9 (-5.41%) | 345,145 |
21 Feb 2012 | MYR | 17.55 | 17.55 | 16.2 | 16.65 | 16.65 | -0.45 (-2.63%) | 45,679 |
20 Feb 2012 | MYR | 15.3 | 18.45 | 14.85 | 17.1 | 17.1 | +2.25 (+15.15%) | 320,254 |
17 Feb 2012 | MYR | 14.4 | 15.3 | 14.4 | 14.85 | 14.85 | +0.9 (+6.45%) | 50,332 |
16 Feb 2012 | MYR | 14.4 | 14.4 | 13.95 | 13.95 | 13.95 | -0.9 (-6.06%) | 21,658 |
15 Feb 2012 | MYR | 15.3 | 15.3 | 13.95 | 14.85 | 14.85 | -0.45 (-2.94%) | 54,153 |
14 Feb 2012 | MYR | 16.2 | 16.2 | 14.85 | 15.3 | 15.3 | 0.0 (0.0%) | 61,618 |
13 Feb 2012 | MYR | 14.4 | 16.2 | 14.4 | 15.3 | 15.3 | +1.8 (+13.33%) | 130,375 |
10 Feb 2012 | MYR | 13.05 | 13.95 | 12.6 | 13.5 | 13.5 | +0.9 (+7.14%) | 98,099 |
9 Feb 2012 | MYR | 12.15 | 13.5 | 12.15 | 12.6 | 12.6 | 0.0 (0.0%) | 43,753 |
8 Feb 2012 | MYR | 12.15 | 12.6 | 12.15 | 12.6 | 12.6 | +0.45 (+3.70%) | 64,327 |
3 Feb 2012 | MYR | 12.15 | 12.15 | 11.7 | 12.15 | 12.15 | 0.0 (0.0%) | 9,549 |
2 Feb 2012 | MYR | 12.6 | 12.6 | 12.15 | 12.15 | 12.15 | -0.45 (-3.57%) | 11,903 |
31 Jan 2012 | MYR | 12.15 | 13.05 | 12.15 | 12.6 | 12.6 | 0.0 (0.0%) | 49,627 |
30 Jan 2012 | MYR | 11.7 | 12.6 | 11.25 | 12.6 | 12.6 | +1.35 (+12%) | 34,934 |
27 Jan 2012 | MYR | 11.25 | 11.7 | 11.25 | 11.25 | 11.25 | 0.0 (0.0%) | 12,405 |
26 Jan 2012 | MYR | 10.8 | 11.7 | 10.8 | 11.25 | 11.25 | +0.9 (+8.70%) | 41,194 |
25 Jan 2012 | MYR | 12.15 | 12.15 | 10.35 | 10.35 | 10.35 | -1.8 (-14.81%) | 56,809 |
20 Jan 2012 | MYR | 12.6 | 12.6 | 12.15 | 12.15 | 12.15 | -0.9 (-6.90%) | 52,266 |