Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2011 | MYR | 0.288 | 0.294 | 0.288 | 0.288 | 0.288 | 0.0 (0.0%) | 304,833 |
29 Dec 2011 | MYR | 0.288 | 0.288 | 0.282 | 0.288 | 0.288 | 0.0 (0.0%) | 294,000 |
28 Dec 2011 | MYR | 0.282 | 0.288 | 0.282 | 0.288 | 0.288 | +0.006 (+2.13%) | 407,917 |
27 Dec 2011 | MYR | 0.288 | 0.288 | 0.282 | 0.282 | 0.282 | -0.006 (-2.08%) | 1,033,668 |
23 Dec 2011 | MYR | 0.288 | 0.294 | 0.288 | 0.288 | 0.288 | 0.0 (0.0%) | 680,501 |
22 Dec 2011 | MYR | 0.294 | 0.294 | 0.288 | 0.288 | 0.288 | -0.006 (-2.04%) | 1,410,669 |
21 Dec 2011 | MYR | 0.294 | 0.3 | 0.288 | 0.294 | 0.294 | +0.006 (+2.08%) | 468,167 |
20 Dec 2011 | MYR | 0.294 | 0.306 | 0.288 | 0.288 | 0.288 | -0.006 (-2.04%) | 3,338,423 |
19 Dec 2011 | MYR | 0.306 | 0.306 | 0.294 | 0.294 | 0.294 | -0.012 (-3.92%) | 1,086,335 |
16 Dec 2011 | MYR | 0.3 | 0.306 | 0.3 | 0.306 | 0.306 | +0.006 (+2%) | 1,513,503 |
15 Dec 2011 | MYR | 0.3 | 0.306 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 601,251 |
14 Dec 2011 | MYR | 0.312 | 0.312 | 0.3 | 0.3 | 0.3 | -0.012 (-3.85%) | 5,039,926 |
13 Dec 2011 | MYR | 0.318 | 0.318 | 0.312 | 0.312 | 0.312 | -0.012 (-3.70%) | 1,329,335 |
12 Dec 2011 | MYR | 0.33 | 0.33 | 0.318 | 0.324 | 0.324 | 0.0 (0.0%) | 1,446,919 |
9 Dec 2011 | MYR | 0.33 | 0.33 | 0.324 | 0.324 | 0.324 | -0.006 (-1.82%) | 808,751 |
8 Dec 2011 | MYR | 0.33 | 0.372 | 0.33 | 0.33 | 0.33 | -0.006 (-1.79%) | 22,750,128 |
7 Dec 2011 | MYR | 0.336 | 0.336 | 0.324 | 0.336 | 0.336 | +0.006 (+1.82%) | 224,250 |
6 Dec 2011 | MYR | 0.336 | 0.342 | 0.318 | 0.33 | 0.33 | -0.006 (-1.79%) | 2,530,671 |
5 Dec 2011 | MYR | 0.312 | 0.336 | 0.312 | 0.336 | 0.336 | +0.024 (+7.69%) | 3,736,174 |
2 Dec 2011 | MYR | 0.318 | 0.318 | 0.312 | 0.312 | 0.312 | -0.012 (-3.70%) | 433,417 |
1 Dec 2011 | MYR | 0.336 | 0.336 | 0.324 | 0.324 | 0.324 | -0.006 (-1.82%) | 907,001 |
30 Nov 2011 | MYR | 0.312 | 0.342 | 0.306 | 0.33 | 0.33 | +0.018 (+5.77%) | 8,268,766 |
29 Nov 2011 | MYR | 0.33 | 0.33 | 0.312 | 0.312 | 0.312 | -0.006 (-1.89%) | 1,635,253 |
25 Nov 2011 | MYR | 0.3 | 0.33 | 0.3 | 0.318 | 0.318 | -0.018 (-5.36%) | 1,635,586 |
24 Nov 2011 | MYR | 0.336 | 0.342 | 0.33 | 0.336 | 0.336 | 0.0 (0.0%) | 505,834 |
23 Nov 2011 | MYR | 0.336 | 0.366 | 0.318 | 0.336 | 0.336 | -0.006 (-1.75%) | 8,378,183 |
22 Nov 2011 | MYR | 0.33 | 0.348 | 0.33 | 0.342 | 0.342 | -0.012 (-3.39%) | 1,322,169 |
21 Nov 2011 | MYR | 0.348 | 0.354 | 0.336 | 0.354 | 0.354 | 0.0 (0.0%) | 2,057,254 |
18 Nov 2011 | MYR | 0.36 | 0.366 | 0.348 | 0.354 | 0.354 | -0.012 (-3.28%) | 2,353,254 |
17 Nov 2011 | MYR | 0.378 | 0.378 | 0.36 | 0.366 | 0.366 | -0.018 (-4.69%) | 3,977,424 |