Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2012 | MYR | 0.215 | 0.22 | 0.2 | 0.205 | 0.205 | -0.015 (-6.82%) | 3,143,000 |
28 Feb 2012 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 660,200 |
27 Feb 2012 | MYR | 0.215 | 0.225 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 2,406,900 |
24 Feb 2012 | MYR | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | +0.01 (+4.88%) | 1,072,000 |
23 Feb 2012 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.015 (-6.82%) | 884,000 |
22 Feb 2012 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 879,700 |
21 Feb 2012 | MYR | 0.215 | 0.23 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 1,545,700 |
20 Feb 2012 | MYR | 0.215 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 2,614,100 |
17 Feb 2012 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 346,400 |
16 Feb 2012 | MYR | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,601,000 |
15 Feb 2012 | MYR | 0.235 | 0.235 | 0.215 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,457,100 |
14 Feb 2012 | MYR | 0.225 | 0.24 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 4,687,500 |
13 Feb 2012 | MYR | 0.215 | 0.23 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 4,641,200 |
10 Feb 2012 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,841,200 |
9 Feb 2012 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 1,221,900 |
8 Feb 2012 | MYR | 0.21 | 0.215 | 0.19 | 0.205 | 0.205 | -0.005 (-2.38%) | 1,116,500 |
3 Feb 2012 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 2,397,500 |
2 Feb 2012 | MYR | 0.2 | 0.22 | 0.2 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,939,700 |
31 Jan 2012 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 460,700 |
30 Jan 2012 | MYR | 0.2 | 0.22 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 2,715,700 |
27 Jan 2012 | MYR | 0.195 | 0.21 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 2,396,400 |
26 Jan 2012 | MYR | 0.195 | 0.2 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 2,693,900 |
25 Jan 2012 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | +0.01 (+5.41%) | 749,300 |
20 Jan 2012 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 416,000 |
19 Jan 2012 | MYR | 0.19 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 387,000 |
18 Jan 2012 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | +0.005 (+2.63%) | 202,100 |
17 Jan 2012 | MYR | 0.2 | 0.2 | 0.185 | 0.19 | 0.19 | -0.01 (-5%) | 949,200 |
16 Jan 2012 | MYR | 0.195 | 0.2 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 1,408,100 |
13 Jan 2012 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 372,300 |
12 Jan 2012 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 726,900 |