Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2012 | MYR | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 0 |
27 Nov 2012 | MYR | 8.66 | 8.9 | 8.66 | 8.9 | 8.9 | 0.0 (0.0%) | 4,900 |
26 Nov 2012 | MYR | 8.83 | 8.9 | 8.82 | 8.9 | 8.9 | +0.09 (+1.02%) | 16,400 |
23 Nov 2012 | MYR | 8.8 | 8.81 | 8.8 | 8.81 | 8.81 | -0.01 (-0.11%) | 10,100 |
22 Nov 2012 | MYR | 8.82 | 8.83 | 8.8 | 8.82 | 8.82 | 0.0 (0.0%) | 6,500 |
21 Nov 2012 | MYR | 8.7 | 8.82 | 8.68 | 8.82 | 8.82 | +0.14 (+1.61%) | 13,000 |
20 Nov 2012 | MYR | 8.8 | 8.8 | 8.68 | 8.68 | 8.68 | +0.02 (+0.23%) | 5,800 |
19 Nov 2012 | MYR | 8.63 | 8.7 | 8.63 | 8.66 | 8.66 | -0.24 (-2.70%) | 47,000 |
16 Nov 2012 | MYR | 8.94 | 8.94 | 8.9 | 8.9 | 8.9 | +0.12 (+1.37%) | 4,400 |
14 Nov 2012 | MYR | 8.65 | 8.85 | 8.65 | 8.78 | 8.78 | +0.14 (+1.62%) | 17,300 |
12 Nov 2012 | MYR | 8.86 | 8.86 | 8.64 | 8.64 | 8.64 | -0.24 (-2.70%) | 3,000 |
9 Nov 2012 | MYR | 8.7 | 8.88 | 8.7 | 8.88 | 8.88 | +0.27 (+3.14%) | 7,600 |
8 Nov 2012 | MYR | 8.8 | 8.83 | 8.61 | 8.61 | 8.61 | 0.0 (0.0%) | 40,900 |
7 Nov 2012 | MYR | 8.78 | 8.81 | 8.6 | 8.61 | 8.61 | -0.21 (-2.38%) | 49,300 |
6 Nov 2012 | MYR | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0 (0.0%) | 0 |
5 Nov 2012 | MYR | 8.79 | 8.82 | 8.79 | 8.82 | 8.82 | +0.03 (+0.34%) | 6,300 |
2 Nov 2012 | MYR | 8.9 | 8.9 | 8.78 | 8.79 | 8.79 | -0.19 (-2.12%) | 29,000 |
1 Nov 2012 | MYR | 8.8 | 8.99 | 8.8 | 8.98 | 8.98 | +0.18 (+2.05%) | 25,200 |
31 Oct 2012 | MYR | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 7,500 |
30 Oct 2012 | MYR | 8.94 | 8.94 | 8.8 | 8.8 | 8.8 | -0.01 (-0.11%) | 104,900 |
29 Oct 2012 | MYR | 8.84 | 8.89 | 8.81 | 8.81 | 8.81 | -0.04 (-0.45%) | 42,900 |
25 Oct 2012 | MYR | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | +0.01 (+0.11%) | 1,500 |
24 Oct 2012 | MYR | 8.79 | 8.85 | 8.79 | 8.84 | 8.84 | -0.05 (-0.56%) | 3,000 |
23 Oct 2012 | MYR | 8.89 | 8.89 | 8.84 | 8.89 | 8.89 | +0.09 (+1.02%) | 3,500 |
22 Oct 2012 | MYR | 8.85 | 8.85 | 8.78 | 8.8 | 8.8 | -0.1 (-1.12%) | 67,100 |
19 Oct 2012 | MYR | 8.7 | 8.9 | 8.7 | 8.9 | 8.9 | +0.1 (+1.14%) | 5,200 |
18 Oct 2012 | MYR | 8.82 | 8.82 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 4,900 |
17 Oct 2012 | MYR | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | +0.01 (+0.11%) | 2,400 |
16 Oct 2012 | MYR | 8.85 | 8.85 | 8.7 | 8.79 | 8.79 | -0.01 (-0.11%) | 52,800 |
15 Oct 2012 | MYR | 8.8 | 8.8 | 8.74 | 8.8 | 8.8 | -0.2 (-2.22%) | 20,300 |