Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2012 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 23,300 |
4 Jun 2012 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 85,000 |
1 Jun 2012 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
31 May 2012 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
30 May 2012 | MYR | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +0.02 (+9.09%) | 171,650 |
29 May 2012 | MYR | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 74,000 |
28 May 2012 | MYR | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 77,500 |
25 May 2012 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 105,000 |
24 May 2012 | MYR | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 250,800 |
23 May 2012 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.01 (+4.76%) | 242,400 |
22 May 2012 | MYR | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 35,050 |
21 May 2012 | MYR | 0.21 | 0.22 | 0.2 | 0.22 | 0.22 | +0.01 (+4.76%) | 180,250 |
18 May 2012 | MYR | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.02 (-8.70%) | 374,500 |
17 May 2012 | MYR | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 82,100 |
16 May 2012 | MYR | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 241,950 |
15 May 2012 | MYR | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 164,150 |
14 May 2012 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 103,250 |
11 May 2012 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.01 (+3.70%) | 88,800 |
10 May 2012 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 29,150 |
9 May 2012 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 41,650 |
8 May 2012 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 36,500 |
7 May 2012 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 74,200 |
4 May 2012 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 50,000 |
3 May 2012 | MYR | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 7,000 |
2 May 2012 | MYR | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 159,250 |
30 Apr 2012 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 117,000 |
27 Apr 2012 | MYR | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 236,000 |
26 Apr 2012 | MYR | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 57,500 |
25 Apr 2012 | MYR | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 200,150 |
24 Apr 2012 | MYR | 0.29 | 0.3 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 173,500 |