Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2012 | MYR | 9 | 9 | 9 | 9 | 9 | +0.12 (+1.35%) | 1,000 |
28 Aug 2012 | MYR | 8.87 | 8.88 | 8.86 | 8.88 | 8.88 | +0.03 (+0.34%) | 12,000 |
27 Aug 2012 | MYR | 8.85 | 8.88 | 8.85 | 8.85 | 8.85 | -0.02 (-0.23%) | 53,800 |
24 Aug 2012 | MYR | 8.92 | 8.98 | 8.87 | 8.87 | 8.87 | -0.04 (-0.45%) | 129,300 |
23 Aug 2012 | MYR | 9 | 9.1 | 8.91 | 8.91 | 8.91 | -0.09 (-1%) | 32,300 |
22 Aug 2012 | MYR | 8.91 | 9 | 8.87 | 9 | 9 | +0.1 (+1.12%) | 30,200 |
17 Aug 2012 | MYR | 8.94 | 8.94 | 8.88 | 8.9 | 8.9 | 0.0 (0.0%) | 45,500 |
16 Aug 2012 | MYR | 8.97 | 9.12 | 8.9 | 8.9 | 8.9 | -0.09 (-1.00%) | 21,400 |
15 Aug 2012 | MYR | 9.05 | 9.05 | 8.96 | 8.99 | 8.99 | -0.04 (-0.44%) | 94,700 |
14 Aug 2012 | MYR | 9.06 | 9.1 | 8.96 | 9.03 | 9.03 | -0.27 (-2.90%) | 54,400 |
13 Aug 2012 | MYR | 9.08 | 9.3 | 8.9 | 9.3 | 9.3 | +0.21 (+2.31%) | 49,900 |
10 Aug 2012 | MYR | 9.09 | 9.1 | 9.07 | 9.09 | 9.09 | +0.01 (+0.11%) | 20,200 |
9 Aug 2012 | MYR | 9.1 | 9.1 | 9.07 | 9.08 | 9.08 | +0.01 (+0.11%) | 9,200 |
8 Aug 2012 | MYR | 9.09 | 9.09 | 9.07 | 9.07 | 9.07 | -0.02 (-0.22%) | 24,900 |
7 Aug 2012 | MYR | 9.12 | 9.12 | 9.09 | 9.09 | 9.09 | -0.01 (-0.11%) | 550,000 |
6 Aug 2012 | MYR | 9.13 | 9.13 | 9.1 | 9.1 | 9.1 | 0.0 (0.0%) | 45,100 |
3 Aug 2012 | MYR | 9.16 | 9.3 | 9.1 | 9.1 | 9.1 | 0.0 (0.0%) | 99,000 |
2 Aug 2012 | MYR | 9.25 | 9.25 | 9.1 | 9.1 | 9.1 | -0.09 (-0.98%) | 81,300 |
1 Aug 2012 | MYR | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.0 (0.0%) | 0 |
31 Jul 2012 | MYR | 9.25 | 9.25 | 9.19 | 9.19 | 9.19 | -0.01 (-0.11%) | 48,300 |
30 Jul 2012 | MYR | 9.25 | 9.25 | 9.2 | 9.2 | 9.2 | -0.05 (-0.54%) | 50,100 |
27 Jul 2012 | MYR | 9.25 | 9.3 | 9.25 | 9.25 | 9.25 | 0.0 (0.0%) | 175,800 |
26 Jul 2012 | MYR | 9.3 | 9.3 | 9.25 | 9.25 | 9.25 | -0.11 (-1.18%) | 13,100 |
25 Jul 2012 | MYR | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | +0.01 (+0.11%) | 6,000 |
24 Jul 2012 | MYR | 9.37 | 9.4 | 9.35 | 9.35 | 9.35 | 0.0 (0.0%) | 36,800 |
23 Jul 2012 | MYR | 9.37 | 9.37 | 9.35 | 9.35 | 9.35 | -0.01 (-0.11%) | 4,000 |
20 Jul 2012 | MYR | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.1 (-1.06%) | 1,000 |
19 Jul 2012 | MYR | 9.42 | 9.46 | 9.42 | 9.46 | 9.46 | +0.06 (+0.64%) | 8,800 |
18 Jul 2012 | MYR | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 6,500 |
17 Jul 2012 | MYR | 9.34 | 9.42 | 9.34 | 9.4 | 9.4 | -0.1 (-1.05%) | 2,600 |