Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2012 | MYR | 0.2746 | 0.2892 | 0.2687 | 0.2892 | 0.2892 | +0.023 (+8.80%) | 11,067,309 |
22 Aug 2012 | MYR | 0.2541 | 0.2775 | 0.2512 | 0.2658 | 0.2658 | +0.015 (+5.81%) | 7,213,710 |
17 Aug 2012 | MYR | 0.2483 | 0.2512 | 0.2483 | 0.2512 | 0.2512 | +0.006 (+2.36%) | 632,481 |
16 Aug 2012 | MYR | 0.2512 | 0.2512 | 0.2454 | 0.2454 | 0.2454 | -0.003 (-1.17%) | 716,698 |
15 Aug 2012 | MYR | 0.2512 | 0.2512 | 0.2483 | 0.2483 | 0.2483 | 0.0 (0.0%) | 1,198,205 |
14 Aug 2012 | MYR | 0.2483 | 0.2483 | 0.2483 | 0.2483 | 0.2483 | 0.0 (0.0%) | 409,101 |
13 Aug 2012 | MYR | 0.2454 | 0.2483 | 0.2454 | 0.2483 | 0.2483 | +0.003 (+1.18%) | 544,327 |
10 Aug 2012 | MYR | 0.2541 | 0.2571 | 0.2425 | 0.2454 | 0.2454 | -0.012 (-4.55%) | 6,512,759 |
9 Aug 2012 | MYR | 0.2571 | 0.26 | 0.2483 | 0.2571 | 0.2571 | -0.003 (-1.12%) | 1,958,552 |
8 Aug 2012 | MYR | 0.2541 | 0.26 | 0.2541 | 0.26 | 0.26 | +0.006 (+2.32%) | 1,957,354 |
7 Aug 2012 | MYR | 0.26 | 0.2629 | 0.2541 | 0.2541 | 0.2541 | -0.006 (-2.27%) | 4,487,450 |
6 Aug 2012 | MYR | 0.2541 | 0.2658 | 0.2483 | 0.26 | 0.26 | +0.006 (+2.32%) | 11,112,499 |
3 Aug 2012 | MYR | 0.2483 | 0.2541 | 0.2483 | 0.2541 | 0.2541 | 0.0 (0.0%) | 306,569 |
2 Aug 2012 | MYR | 0.2512 | 0.2541 | 0.2454 | 0.2541 | 0.2541 | +0.003 (+1.15%) | 211,226 |
1 Aug 2012 | MYR | 0.2425 | 0.26 | 0.2395 | 0.2512 | 0.2512 | +0.009 (+3.59%) | 6,846,545 |
31 Jul 2012 | MYR | 0.2454 | 0.2454 | 0.2395 | 0.2425 | 0.2425 | 0.0 (0.0%) | 1,682,622 |
30 Jul 2012 | MYR | 0.2512 | 0.2512 | 0.2425 | 0.2425 | 0.2425 | -0.009 (-3.46%) | 1,441,269 |
27 Jul 2012 | MYR | 0.2483 | 0.2512 | 0.2425 | 0.2512 | 0.2512 | +0.003 (+1.17%) | 4,314,737 |
26 Jul 2012 | MYR | 0.2541 | 0.2541 | 0.2454 | 0.2483 | 0.2483 | -0.009 (-3.42%) | 3,038,306 |
25 Jul 2012 | MYR | 0.2454 | 0.2571 | 0.2454 | 0.2571 | 0.2571 | +0.009 (+3.54%) | 6,820,013 |
24 Jul 2012 | MYR | 0.2395 | 0.2483 | 0.2395 | 0.2483 | 0.2483 | +0.006 (+2.39%) | 4,213,917 |
23 Jul 2012 | MYR | 0.2512 | 0.2512 | 0.2366 | 0.2425 | 0.2425 | -0.012 (-4.57%) | 15,246,992 |
20 Jul 2012 | MYR | 0.2512 | 0.2571 | 0.2512 | 0.2541 | 0.2541 | 0.0 (0.0%) | 3,506,633 |
19 Jul 2012 | MYR | 0.2571 | 0.2571 | 0.2512 | 0.2541 | 0.2541 | -0.003 (-1.17%) | 1,455,134 |
18 Jul 2012 | MYR | 0.26 | 0.2658 | 0.2512 | 0.2571 | 0.2571 | -0.003 (-1.12%) | 7,245,034 |
17 Jul 2012 | MYR | 0.2454 | 0.2775 | 0.2366 | 0.26 | 0.26 | 0.0 (0.0%) | 81,735,410 |