Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2012 | MYR | 9.3 | 9.5 | 9.3 | 9.5 | 9.5 | +0.1 (+1.06%) | 11,400 |
13 Jul 2012 | MYR | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | -0.09 (-0.95%) | 5,000 |
12 Jul 2012 | MYR | 9.4 | 9.49 | 9.4 | 9.49 | 9.49 | 0.0 (0.0%) | 900 |
11 Jul 2012 | MYR | 9.31 | 9.49 | 9.31 | 9.49 | 9.49 | +0.04 (+0.42%) | 2,500 |
10 Jul 2012 | MYR | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.0 (0.0%) | 0 |
9 Jul 2012 | MYR | 9.5 | 9.5 | 9.4 | 9.45 | 9.45 | -0.05 (-0.53%) | 5,100 |
6 Jul 2012 | MYR | 9.54 | 9.54 | 9.28 | 9.5 | 9.5 | -0.07 (-0.73%) | 3,500 |
5 Jul 2012 | MYR | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.0 (0.0%) | 0 |
4 Jul 2012 | MYR | 9.29 | 9.7 | 9.29 | 9.57 | 9.57 | +0.27 (+2.90%) | 15,000 |
3 Jul 2012 | MYR | 9.29 | 9.3 | 9.29 | 9.3 | 9.3 | +0.01 (+0.11%) | 3,000 |
2 Jul 2012 | MYR | 9.24 | 9.29 | 9.24 | 9.29 | 9.29 | +0.09 (+0.98%) | 2,000 |
29 Jun 2012 | MYR | 9.3 | 9.3 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 5,500 |
28 Jun 2012 | MYR | 9.2 | 9.69 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 202,500 |
27 Jun 2012 | MYR | 9.25 | 9.25 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 62,100 |
26 Jun 2012 | MYR | 9.3 | 9.3 | 9.2 | 9.2 | 9.2 | -0.1 (-1.08%) | 1,500 |
25 Jun 2012 | MYR | 9.35 | 9.35 | 9.3 | 9.3 | 9.3 | -0.05 (-0.53%) | 3,000 |
22 Jun 2012 | MYR | 9.48 | 9.48 | 9.35 | 9.35 | 9.35 | -0.07 (-0.74%) | 6,700 |
21 Jun 2012 | MYR | 9.5 | 9.5 | 9.42 | 9.42 | 9.42 | -0.08 (-0.84%) | 3,900 |
20 Jun 2012 | MYR | 9.6 | 9.8 | 9.5 | 9.5 | 9.5 | +0.19 (+2.04%) | 11,500 |
19 Jun 2012 | MYR | 9.4 | 9.4 | 9.31 | 9.31 | 9.31 | -0.09 (-0.96%) | 1,300 |
18 Jun 2012 | MYR | 9.12 | 9.45 | 9.12 | 9.4 | 9.4 | +0.2 (+2.17%) | 3,800 |
15 Jun 2012 | MYR | 9.34 | 9.35 | 9.2 | 9.2 | 9.2 | -0.14 (-1.50%) | 22,300 |
14 Jun 2012 | MYR | 9.03 | 9.38 | 9.03 | 9.34 | 9.34 | +0.26 (+2.86%) | 9,900 |
13 Jun 2012 | MYR | 9.16 | 9.17 | 9.08 | 9.08 | 9.08 | -0.07 (-0.77%) | 314,900 |
12 Jun 2012 | MYR | 9.17 | 9.3 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 24,700 |
11 Jun 2012 | MYR | 9.2 | 9.2 | 9.12 | 9.15 | 9.15 | -0.05 (-0.54%) | 60,100 |
8 Jun 2012 | MYR | 9.29 | 9.29 | 9.2 | 9.2 | 9.2 | -0.08 (-0.86%) | 20,800 |
7 Jun 2012 | MYR | 9.33 | 9.33 | 9.27 | 9.28 | 9.28 | -0.01 (-0.11%) | 18,900 |
6 Jun 2012 | MYR | 9.29 | 9.3 | 9.28 | 9.29 | 9.29 | 0.0 (0.0%) | 38,300 |
5 Jun 2012 | MYR | 9.4 | 9.4 | 9.29 | 9.29 | 9.29 | -0.11 (-1.17%) | 34,900 |