Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | MYR | 3.4 | 3.41 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 9,200 |
25 Sep 2012 | MYR | 3.37 | 3.4 | 3.37 | 3.4 | 3.4 | +0.03 (+0.89%) | 53,200 |
24 Sep 2012 | MYR | 3.38 | 3.38 | 3.37 | 3.37 | 3.37 | -0.01 (-0.30%) | 90,200 |
21 Sep 2012 | MYR | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | +0.03 (+0.90%) | 4,000 |
20 Sep 2012 | MYR | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 7,000 |
19 Sep 2012 | MYR | 3.4 | 3.4 | 3.35 | 3.35 | 3.35 | +0.03 (+0.90%) | 23,500 |
18 Sep 2012 | MYR | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | +0.03 (+0.91%) | 29,100 |
14 Sep 2012 | MYR | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | +0.01 (+0.30%) | 75,400 |
13 Sep 2012 | MYR | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.02 (-0.61%) | 14,900 |
12 Sep 2012 | MYR | 3.28 | 3.3 | 3.28 | 3.3 | 3.3 | +0.02 (+0.61%) | 21,400 |
11 Sep 2012 | MYR | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 20,000 |
10 Sep 2012 | MYR | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 0 |
7 Sep 2012 | MYR | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 4,000 |
6 Sep 2012 | MYR | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | -0.01 (-0.30%) | 21,000 |
5 Sep 2012 | MYR | 3.31 | 3.31 | 3.29 | 3.29 | 3.29 | -0.01 (-0.30%) | 13,000 |
4 Sep 2012 | MYR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | -0.02 (-0.60%) | 8,000 |
3 Sep 2012 | MYR | 3.3 | 3.33 | 3.3 | 3.32 | 3.32 | -0.04 (-1.19%) | 9,000 |
30 Aug 2012 | MYR | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | +0.05 (+1.51%) | 4,000 |
29 Aug 2012 | MYR | 3.4 | 3.4 | 3.31 | 3.31 | 3.31 | +0.01 (+0.30%) | 10,000 |
28 Aug 2012 | MYR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 6,000 |
27 Aug 2012 | MYR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | +0.02 (+0.61%) | 33,000 |
24 Aug 2012 | MYR | 3.26 | 3.29 | 3.26 | 3.28 | 3.28 | -0.01 (-0.30%) | 52,700 |
23 Aug 2012 | MYR | 3.21 | 3.29 | 3.2 | 3.29 | 3.29 | +0.09 (+2.81%) | 87,700 |
22 Aug 2012 | MYR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | +0.02 (+0.63%) | 95,800 |
17 Aug 2012 | MYR | 3.2 | 3.2 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 3,000 |
16 Aug 2012 | MYR | 3.2 | 3.2 | 3.18 | 3.18 | 3.18 | +0.04 (+1.27%) | 5,000 |
15 Aug 2012 | MYR | 3.19 | 3.19 | 3.08 | 3.14 | 3.14 | -0.06 (-1.88%) | 57,900 |
14 Aug 2012 | MYR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 5,100 |
13 Aug 2012 | MYR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | -0.03 (-0.93%) | 2,000 |
10 Aug 2012 | MYR | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | 0.0 (0.0%) | 4,000 |