Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2012 | MYR | 0.2682 | 0.2727 | 0.2682 | 0.2682 | 0.2682 | 0.0 (0.0%) | 86,790 |
22 Nov 2012 | MYR | 0.2682 | 0.2682 | 0.2682 | 0.2682 | 0.2682 | 0.0 (0.0%) | 56,100 |
21 Nov 2012 | MYR | 0.2636 | 0.2682 | 0.2636 | 0.2682 | 0.2682 | 0.0 (0.0%) | 267,630 |
20 Nov 2012 | MYR | 0.2636 | 0.2682 | 0.2636 | 0.2682 | 0.2682 | +0.005 (+1.75%) | 66,660 |
19 Nov 2012 | MYR | 0.2636 | 0.2727 | 0.2636 | 0.2636 | 0.2636 | -0.009 (-3.34%) | 167,860 |
16 Nov 2012 | MYR | 0.2636 | 0.2727 | 0.2636 | 0.2727 | 0.2727 | +0.004 (+1.68%) | 96,030 |
14 Nov 2012 | MYR | 0.2636 | 0.2727 | 0.2636 | 0.2682 | 0.2682 | -0.004 (-1.65%) | 217,910 |
12 Nov 2012 | MYR | 0.2727 | 0.2727 | 0.2682 | 0.2727 | 0.2727 | 0.0 (0.0%) | 63,800 |
9 Nov 2012 | MYR | 0.2818 | 0.2818 | 0.2682 | 0.2727 | 0.2727 | -0.009 (-3.23%) | 63,690 |
8 Nov 2012 | MYR | 0.2909 | 0.2909 | 0.2727 | 0.2818 | 0.2818 | -0.014 (-4.64%) | 324,720 |
7 Nov 2012 | MYR | 0.2955 | 0.3 | 0.2955 | 0.2955 | 0.2955 | -0.004 (-1.50%) | 135,190 |
6 Nov 2012 | MYR | 0.2955 | 0.3 | 0.2955 | 0.3 | 0.3 | 0.0 (0.0%) | 66,000 |
5 Nov 2012 | MYR | 0.3091 | 0.3136 | 0.3 | 0.3 | 0.3 | -0.014 (-4.34%) | 180,400 |
2 Nov 2012 | MYR | 0.3364 | 0.3364 | 0.3091 | 0.3136 | 0.3136 | -0.023 (-6.78%) | 385,440 |
1 Nov 2012 | MYR | 0.3364 | 0.3409 | 0.3318 | 0.3364 | 0.3364 | -0.014 (-3.89%) | 493,020 |
31 Oct 2012 | MYR | 0.3455 | 0.35 | 0.3409 | 0.35 | 0.35 | -0.004 (-1.27%) | 330,330 |
30 Oct 2012 | MYR | 0.3364 | 0.3636 | 0.3364 | 0.3545 | 0.3545 | +0.018 (+5.38%) | 117,700 |
29 Oct 2012 | MYR | 0.3636 | 0.3682 | 0.3364 | 0.3364 | 0.3364 | -0.032 (-8.64%) | 309,100 |
25 Oct 2012 | MYR | 0.3364 | 0.3909 | 0.3318 | 0.3682 | 0.3682 | +0.027 (+8.01%) | 2,356,420 |
24 Oct 2012 | MYR | 0.2909 | 0.3455 | 0.2909 | 0.3409 | 0.3409 | +0.054 (+19.03%) | 2,803,130 |
23 Oct 2012 | MYR | 0.2773 | 0.2864 | 0.2773 | 0.2864 | 0.2864 | +0.005 (+1.63%) | 522,060 |
22 Oct 2012 | MYR | 0.2727 | 0.2864 | 0.2727 | 0.2818 | 0.2818 | 0.0 (0.0%) | 404,800 |
19 Oct 2012 | MYR | 0.2409 | 0.2909 | 0.2409 | 0.2818 | 0.2818 | +0.05 (+21.57%) | 3,961,650 |
18 Oct 2012 | MYR | 0.2364 | 0.2364 | 0.2318 | 0.2318 | 0.2318 | -0.005 (-1.95%) | 265,210 |
17 Oct 2012 | MYR | 0.2318 | 0.2364 | 0.2318 | 0.2364 | 0.2364 | 0.0 (0.0%) | 805,200 |
16 Oct 2012 | MYR | 0.2364 | 0.2364 | 0.2318 | 0.2364 | 0.2364 | 0.0 (0.0%) | 438,570 |
15 Oct 2012 | MYR | 0.2318 | 0.2409 | 0.2318 | 0.2364 | 0.2364 | 0.0 (0.0%) | 415,800 |
12 Oct 2012 | MYR | 0.2273 | 0.2364 | 0.2273 | 0.2364 | 0.2364 | 0.0 (0.0%) | 102,300 |
11 Oct 2012 | MYR | 0.2318 | 0.2364 | 0.2273 | 0.2364 | 0.2364 | 0.0 (0.0%) | 62,810 |
10 Oct 2012 | MYR | 0.2364 | 0.2364 | 0.2318 | 0.2364 | 0.2364 | -0.004 (-1.87%) | 124,630 |