Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2012 | MYR | 2.98 | 3.04 | 2.97 | 3.03 | 3.03 | +0.05 (+1.68%) | 1,807,300 |
26 Nov 2012 | MYR | 2.95 | 2.98 | 2.94 | 2.98 | 2.98 | +0.05 (+1.71%) | 1,554,700 |
23 Nov 2012 | MYR | 3 | 3 | 2.93 | 2.93 | 2.93 | -0.07 (-2.33%) | 1,010,000 |
22 Nov 2012 | MYR | 3 | 3.02 | 3 | 3 | 3 | 0.0 (0.0%) | 1,300,100 |
21 Nov 2012 | MYR | 3 | 3 | 2.99 | 3 | 3 | 0.0 (0.0%) | 1,582,700 |
20 Nov 2012 | MYR | 3 | 3.01 | 2.99 | 3 | 3 | 0.0 (0.0%) | 2,400,700 |
19 Nov 2012 | MYR | 3 | 3 | 2.99 | 3 | 3 | 0.0 (0.0%) | 2,836,500 |
16 Nov 2012 | MYR | 3 | 3 | 2.98 | 3 | 3 | +0.01 (+0.33%) | 1,225,300 |
14 Nov 2012 | MYR | 2.95 | 3 | 2.95 | 2.99 | 2.99 | +0.03 (+1.01%) | 705,100 |
12 Nov 2012 | MYR | 2.94 | 2.96 | 2.93 | 2.96 | 2.96 | 0.0 (0.0%) | 133,200 |
9 Nov 2012 | MYR | 2.99 | 2.99 | 2.94 | 2.96 | 2.96 | -0.01 (-0.34%) | 463,300 |
8 Nov 2012 | MYR | 2.99 | 3 | 2.97 | 2.97 | 2.97 | -0.03 (-1%) | 109,500 |
7 Nov 2012 | MYR | 3 | 3.01 | 2.99 | 3 | 3 | -0.01 (-0.33%) | 3,205,300 |
6 Nov 2012 | MYR | 3.02 | 3.02 | 2.98 | 3.01 | 3.01 | +0.01 (+0.33%) | 1,933,200 |
5 Nov 2012 | MYR | 3 | 3.02 | 2.99 | 3 | 3 | -0.01 (-0.33%) | 565,300 |
2 Nov 2012 | MYR | 3.04 | 3.04 | 3 | 3.01 | 3.01 | -0.03 (-0.99%) | 812,400 |
1 Nov 2012 | MYR | 3.02 | 3.04 | 3.01 | 3.04 | 3.04 | +0.02 (+0.66%) | 1,323,300 |
31 Oct 2012 | MYR | 3.06 | 3.06 | 3 | 3.02 | 3.02 | -0.04 (-1.31%) | 1,242,800 |
30 Oct 2012 | MYR | 3.09 | 3.09 | 3.05 | 3.06 | 3.06 | 0.0 (0.0%) | 465,300 |
29 Oct 2012 | MYR | 3.06 | 3.07 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 485,600 |
25 Oct 2012 | MYR | 3.07 | 3.07 | 3.02 | 3.06 | 3.06 | -0.01 (-0.33%) | 2,994,300 |
24 Oct 2012 | MYR | 3.05 | 3.08 | 3.05 | 3.07 | 3.07 | -0.01 (-0.32%) | 2,720,900 |
23 Oct 2012 | MYR | 3.06 | 3.09 | 3.06 | 3.08 | 3.08 | -0.01 (-0.32%) | 1,672,000 |
22 Oct 2012 | MYR | 3.12 | 3.12 | 3.08 | 3.09 | 3.09 | 0.0 (0.0%) | 608,600 |
19 Oct 2012 | MYR | 3.1 | 3.1 | 3.08 | 3.09 | 3.09 | -0.01 (-0.32%) | 712,600 |
18 Oct 2012 | MYR | 3.11 | 3.12 | 3.1 | 3.1 | 3.1 | -0.01 (-0.32%) | 1,961,700 |
17 Oct 2012 | MYR | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | -0.01 (-0.32%) | 1,404,600 |
16 Oct 2012 | MYR | 3.15 | 3.15 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 1,096,600 |
15 Oct 2012 | MYR | 3.1 | 3.15 | 3.09 | 3.13 | 3.13 | +0.04 (+1.29%) | 4,382,300 |
12 Oct 2012 | MYR | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | +0.01 (+0.32%) | 552,000 |