Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2012 | MYR | 0.2318 | 0.2409 | 0.2318 | 0.2409 | 0.2409 | -0.005 (-1.87%) | 658,130 |
8 Oct 2012 | MYR | 0.2364 | 0.2455 | 0.2364 | 0.2455 | 0.2455 | -0.004 (-1.80%) | 229,020 |
5 Oct 2012 | MYR | 0.2409 | 0.25 | 0.2409 | 0.25 | 0.25 | +0.004 (+1.83%) | 452,210 |
4 Oct 2012 | MYR | 0.2546 | 0.2546 | 0.2455 | 0.2455 | 0.2455 | -0.004 (-1.80%) | 221,980 |
3 Oct 2012 | MYR | 0.2546 | 0.2546 | 0.25 | 0.25 | 0.25 | -0.009 (-3.51%) | 237,050 |
2 Oct 2012 | MYR | 0.2591 | 0.2591 | 0.2546 | 0.2591 | 0.2591 | +0.004 (+1.77%) | 77,770 |
1 Oct 2012 | MYR | 0.2591 | 0.2591 | 0.2546 | 0.2546 | 0.2546 | -0.004 (-1.74%) | 47,630 |
28 Sep 2012 | MYR | 0.2636 | 0.2636 | 0.2591 | 0.2591 | 0.2591 | 0.0 (0.0%) | 157,300 |
27 Sep 2012 | MYR | 0.2591 | 0.2727 | 0.2591 | 0.2591 | 0.2591 | -0.018 (-6.56%) | 246,510 |
26 Sep 2012 | MYR | 0.2727 | 0.2773 | 0.2727 | 0.2773 | 0.2773 | +0.005 (+1.69%) | 19,030 |
25 Sep 2012 | MYR | 0.2682 | 0.2727 | 0.2636 | 0.2727 | 0.2727 | +0.004 (+1.68%) | 132,330 |
24 Sep 2012 | MYR | 0.2636 | 0.2727 | 0.2636 | 0.2682 | 0.2682 | +0.009 (+3.51%) | 141,020 |
21 Sep 2012 | MYR | 0.2636 | 0.2727 | 0.2591 | 0.2591 | 0.2591 | 0.0 (0.0%) | 227,810 |
20 Sep 2012 | MYR | 0.2636 | 0.2636 | 0.2591 | 0.2591 | 0.2591 | 0.0 (0.0%) | 99,000 |
19 Sep 2012 | MYR | 0.2546 | 0.2864 | 0.25 | 0.2591 | 0.2591 | 0.0 (0.0%) | 664,180 |
18 Sep 2012 | MYR | 0.2773 | 0.2773 | 0.2591 | 0.2591 | 0.2591 | -0.023 (-8.06%) | 310,200 |
14 Sep 2012 | MYR | 0.2773 | 0.2818 | 0.2773 | 0.2818 | 0.2818 | 0.0 (0.0%) | 46,200 |
13 Sep 2012 | MYR | 0.2818 | 0.2864 | 0.2773 | 0.2818 | 0.2818 | 0.0 (0.0%) | 331,430 |
12 Sep 2012 | MYR | 0.3 | 0.3 | 0.2818 | 0.2818 | 0.2818 | -0.014 (-4.64%) | 103,400 |
11 Sep 2012 | MYR | 0.2909 | 0.2955 | 0.2818 | 0.2955 | 0.2955 | +0.014 (+4.86%) | 229,020 |
10 Sep 2012 | MYR | 0.2909 | 0.3 | 0.2818 | 0.2818 | 0.2818 | -0.009 (-3.13%) | 244,970 |
7 Sep 2012 | MYR | 0.2909 | 0.3045 | 0.2909 | 0.2909 | 0.2909 | -0.009 (-3.03%) | 241,230 |
6 Sep 2012 | MYR | 0.3091 | 0.3091 | 0.2818 | 0.3 | 0.3 | -0.018 (-5.72%) | 316,140 |
5 Sep 2012 | MYR | 0.3273 | 0.3273 | 0.3182 | 0.3182 | 0.3182 | -0.009 (-2.78%) | 68,970 |
4 Sep 2012 | MYR | 0.3364 | 0.3364 | 0.3273 | 0.3273 | 0.3273 | -0.009 (-2.71%) | 113,740 |
3 Sep 2012 | MYR | 0.3409 | 0.3409 | 0.3364 | 0.3364 | 0.3364 | -0.004 (-1.32%) | 213,950 |
30 Aug 2012 | MYR | 0.3409 | 0.3409 | 0.3409 | 0.3409 | 0.3409 | -0.005 (-1.33%) | 124,300 |
29 Aug 2012 | MYR | 0.3455 | 0.3545 | 0.3409 | 0.3455 | 0.3455 | 0.0 (0.0%) | 367,400 |
28 Aug 2012 | MYR | 0.3455 | 0.35 | 0.3409 | 0.3455 | 0.3455 | -0.004 (-1.29%) | 230,010 |
27 Aug 2012 | MYR | 0.3409 | 0.35 | 0.3318 | 0.35 | 0.35 | +0.009 (+2.67%) | 341,550 |