Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2012 | MYR | 0.225 | 0.24 | 0.225 | 0.225 | 0.225 | +0.015 (+7.14%) | 758,932 |
11 Oct 2012 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.03 (-12.50%) | 49,999 |
10 Oct 2012 | MYR | 0.225 | 0.24 | 0.225 | 0.24 | 0.24 | +0.015 (+6.67%) | 366,699 |
9 Oct 2012 | MYR | 0.225 | 0.24 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 583,666 |
8 Oct 2012 | MYR | 0.225 | 0.225 | 0.21 | 0.225 | 0.225 | 0.0 (0.0%) | 73,333 |
5 Oct 2012 | MYR | 0.21 | 0.225 | 0.21 | 0.225 | 0.225 | +0.015 (+7.14%) | 1,111,465 |
4 Oct 2012 | MYR | 0.21 | 0.225 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 303,233 |
3 Oct 2012 | MYR | 0.21 | 0.225 | 0.21 | 0.21 | 0.21 | -0.015 (-6.67%) | 83,899 |
2 Oct 2012 | MYR | 0.225 | 0.225 | 0.21 | 0.225 | 0.225 | 0.0 (0.0%) | 2,443,997 |
1 Oct 2012 | MYR | 0.225 | 0.24 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 730,665 |
28 Sep 2012 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 1,238,832 |
27 Sep 2012 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 530,666 |
26 Sep 2012 | MYR | 0.225 | 0.24 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 2,283,264 |
25 Sep 2012 | MYR | 0.225 | 0.225 | 0.21 | 0.225 | 0.225 | 0.0 (0.0%) | 46,599 |
24 Sep 2012 | MYR | 0.21 | 0.225 | 0.21 | 0.225 | 0.225 | 0.0 (0.0%) | 510,666 |
21 Sep 2012 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 107,033 |
20 Sep 2012 | MYR | 0.21 | 0.225 | 0.21 | 0.225 | 0.225 | +0.015 (+7.14%) | 1,598,931 |
19 Sep 2012 | MYR | 0.225 | 0.225 | 0.21 | 0.21 | 0.21 | -0.015 (-6.67%) | 3,530,596 |
18 Sep 2012 | MYR | 0.225 | 0.225 | 0.21 | 0.225 | 0.225 | 0.0 (0.0%) | 353,399 |
14 Sep 2012 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 535,166 |
13 Sep 2012 | MYR | 0.225 | 0.225 | 0.21 | 0.225 | 0.225 | 0.0 (0.0%) | 2,365,497 |
12 Sep 2012 | MYR | 0.21 | 0.24 | 0.21 | 0.225 | 0.225 | 0.0 (0.0%) | 4,488,928 |
11 Sep 2012 | MYR | 0.21 | 0.225 | 0.21 | 0.225 | 0.225 | +0.015 (+7.14%) | 1,990,198 |
10 Sep 2012 | MYR | 0.225 | 0.225 | 0.21 | 0.21 | 0.21 | -0.015 (-6.67%) | 1,205,998 |
7 Sep 2012 | MYR | 0.24 | 0.255 | 0.21 | 0.225 | 0.225 | -0.015 (-6.25%) | 14,707,718 |
6 Sep 2012 | MYR | 0.24 | 0.24 | 0.225 | 0.24 | 0.24 | -0.015 (-5.88%) | 4,759,428 |
5 Sep 2012 | MYR | 0.255 | 0.27 | 0.24 | 0.255 | 0.255 | -0.015 (-5.56%) | 8,422,324 |
4 Sep 2012 | MYR | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | +0.03 (+12.50%) | 11,028,155 |
3 Sep 2012 | MYR | 0.27 | 0.285 | 0.24 | 0.24 | 0.24 | -0.03 (-11.11%) | 3,451,429 |
30 Aug 2012 | MYR | 0.255 | 0.285 | 0.24 | 0.27 | 0.27 | +0.015 (+5.88%) | 12,859,387 |