Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2012 | MYR | 3.3 | 3.3 | 3.23 | 3.23 | 3.23 | -0.06 (-1.82%) | 2,890,500 |
27 Aug 2012 | MYR | 3.26 | 3.34 | 3.24 | 3.29 | 3.29 | +0.04 (+1.23%) | 2,900,400 |
24 Aug 2012 | MYR | 3.19 | 3.28 | 3.15 | 3.25 | 3.25 | +0.06 (+1.88%) | 4,896,000 |
23 Aug 2012 | MYR | 3.16 | 3.2 | 3.13 | 3.19 | 3.19 | +0.05 (+1.59%) | 2,575,400 |
22 Aug 2012 | MYR | 3.04 | 3.16 | 3.03 | 3.14 | 3.14 | +0.11 (+3.63%) | 2,614,500 |
17 Aug 2012 | MYR | 2.93 | 3.06 | 2.93 | 3.03 | 3.03 | +0.12 (+4.12%) | 5,244,800 |
16 Aug 2012 | MYR | 2.9 | 2.93 | 2.9 | 2.91 | 2.91 | +0.01 (+0.34%) | 1,242,900 |
15 Aug 2012 | MYR | 2.98 | 2.99 | 2.87 | 2.9 | 2.9 | -0.23 (-7.35%) | 2,584,700 |
14 Aug 2012 | MYR | 3.17 | 3.18 | 3.13 | 3.13 | 3.13 | -0.04 (-1.26%) | 1,714,500 |
13 Aug 2012 | MYR | 3.08 | 3.18 | 3.06 | 3.17 | 3.17 | +0.11 (+3.59%) | 3,690,400 |
10 Aug 2012 | MYR | 3.05 | 3.07 | 3.02 | 3.06 | 3.06 | +0.04 (+1.32%) | 1,433,600 |
9 Aug 2012 | MYR | 3.06 | 3.07 | 3.01 | 3.02 | 3.02 | -0.04 (-1.31%) | 2,469,000 |
8 Aug 2012 | MYR | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 3,512,200 |
7 Aug 2012 | MYR | 3.09 | 3.1 | 3.04 | 3.06 | 3.06 | -0.02 (-0.65%) | 2,391,500 |
6 Aug 2012 | MYR | 2.99 | 3.1 | 2.98 | 3.08 | 3.08 | +0.13 (+4.41%) | 6,270,600 |
3 Aug 2012 | MYR | 2.94 | 2.99 | 2.92 | 2.95 | 2.95 | +0.05 (+1.72%) | 1,578,100 |
2 Aug 2012 | MYR | 2.97 | 2.99 | 2.9 | 2.9 | 2.9 | -0.07 (-2.36%) | 1,055,300 |
1 Aug 2012 | MYR | 2.91 | 2.98 | 2.9 | 2.97 | 2.97 | +0.06 (+2.06%) | 1,149,100 |
31 Jul 2012 | MYR | 2.88 | 2.92 | 2.88 | 2.91 | 2.91 | +0.04 (+1.39%) | 458,200 |
30 Jul 2012 | MYR | 2.88 | 2.89 | 2.87 | 2.87 | 2.87 | -0.01 (-0.35%) | 479,600 |
27 Jul 2012 | MYR | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | +0.02 (+0.70%) | 306,500 |
26 Jul 2012 | MYR | 2.87 | 2.88 | 2.86 | 2.86 | 2.86 | -0.02 (-0.69%) | 229,200 |
25 Jul 2012 | MYR | 2.86 | 2.89 | 2.86 | 2.88 | 2.88 | +0.01 (+0.35%) | 403,600 |
24 Jul 2012 | MYR | 2.87 | 2.88 | 2.86 | 2.87 | 2.87 | 0.0 (0.0%) | 1,057,400 |
23 Jul 2012 | MYR | 2.88 | 2.88 | 2.86 | 2.87 | 2.87 | +0.01 (+0.35%) | 481,000 |
20 Jul 2012 | MYR | 2.86 | 2.88 | 2.85 | 2.86 | 2.86 | 0.0 (0.0%) | 460,000 |
19 Jul 2012 | MYR | 2.9 | 2.9 | 2.86 | 2.86 | 2.86 | -0.02 (-0.69%) | 1,220,400 |
18 Jul 2012 | MYR | 2.86 | 2.91 | 2.86 | 2.88 | 2.88 | +0.08 (+2.86%) | 2,044,600 |
17 Jul 2012 | MYR | 2.81 | 2.82 | 2.79 | 2.8 | 2.8 | -0.01 (-0.36%) | 834,200 |
16 Jul 2012 | MYR | 2.83 | 2.83 | 2.8 | 2.81 | 2.81 | +0.01 (+0.36%) | 698,300 |