Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2012 | MYR | 0.1969 | 0.1988 | 0.1969 | 0.1969 | 0.1969 | -0.002 (-0.96%) | 128,533 |
31 May 2012 | MYR | 0.1988 | 0.1988 | 0.1988 | 0.1988 | 0.1988 | 0.0 (0.0%) | 377,599 |
30 May 2012 | MYR | 0.195 | 0.1988 | 0.195 | 0.1988 | 0.1988 | +0.004 (+1.95%) | 98,666 |
29 May 2012 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 117,333 |
28 May 2012 | MYR | 0.1875 | 0.195 | 0.1875 | 0.195 | 0.195 | +0.007 (+4%) | 149,333 |
25 May 2012 | MYR | 0.1875 | 0.1875 | 0.1856 | 0.1875 | 0.1875 | +0.002 (+1.02%) | 207,999 |
24 May 2012 | MYR | 0.1856 | 0.1856 | 0.1856 | 0.1856 | 0.1856 | +0.006 (+3.11%) | 1,066 |
23 May 2012 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 26,666 |
22 May 2012 | MYR | 0.1838 | 0.1866 | 0.18 | 0.18 | 0.18 | -0.004 (-2.07%) | 865,599 |
21 May 2012 | MYR | 0.1838 | 0.1838 | 0.1819 | 0.1838 | 0.1838 | 0.0 (0.0%) | 330,666 |
18 May 2012 | MYR | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 0.0 (0.0%) | 15,999 |
17 May 2012 | MYR | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 0.1838 | +0.002 (+1.04%) | 95,999 |
16 May 2012 | MYR | 0.1828 | 0.1828 | 0.1791 | 0.1819 | 0.1819 | -0.001 (-0.49%) | 1,172,266 |
15 May 2012 | MYR | 0.1856 | 0.1875 | 0.1828 | 0.1828 | 0.1828 | -0.005 (-2.51%) | 415,999 |
14 May 2012 | MYR | 0.1931 | 0.1931 | 0.1856 | 0.1875 | 0.1875 | -0.006 (-2.90%) | 509,333 |
11 May 2012 | MYR | 0.195 | 0.195 | 0.1913 | 0.1931 | 0.1931 | -0.002 (-0.97%) | 523,733 |
10 May 2012 | MYR | 0.1988 | 0.2025 | 0.195 | 0.195 | 0.195 | -0.004 (-1.91%) | 1,621,332 |
9 May 2012 | MYR | 0.1913 | 0.21 | 0.1913 | 0.1988 | 0.1988 | +0.017 (+9.29%) | 2,828,265 |
8 May 2012 | MYR | 0.18 | 0.1819 | 0.18 | 0.1819 | 0.1819 | +0.007 (+4.30%) | 149,333 |
7 May 2012 | MYR | 0.1688 | 0.1744 | 0.1688 | 0.1744 | 0.1744 | +0.007 (+4.49%) | 154,666 |
4 May 2012 | MYR | 0.1669 | 0.1669 | 0.1669 | 0.1669 | 0.1669 | 0.0 (0.0%) | 533 |
3 May 2012 | MYR | 0.1669 | 0.1669 | 0.1669 | 0.1669 | 0.1669 | 0.0 (0.0%) | 111,999 |
2 May 2012 | MYR | 0.1669 | 0.1669 | 0.1669 | 0.1669 | 0.1669 | -0.002 (-1.13%) | 53,333 |
30 Apr 2012 | MYR | 0.1688 | 0.1688 | 0.1688 | 0.1688 | 0.1688 | +0.004 (+2.30%) | 53,333 |
27 Apr 2012 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
26 Apr 2012 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
25 Apr 2012 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
24 Apr 2012 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
23 Apr 2012 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 53,333 |
20 Apr 2012 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |