Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2012 | MYR | 3.11 | 3.11 | 3.08 | 3.08 | 3.08 | -0.02 (-0.65%) | 1,006,500 |
10 Oct 2012 | MYR | 3.07 | 3.11 | 3.07 | 3.1 | 3.1 | +0.03 (+0.98%) | 928,600 |
9 Oct 2012 | MYR | 3.1 | 3.1 | 3.07 | 3.07 | 3.07 | -0.01 (-0.32%) | 425,300 |
8 Oct 2012 | MYR | 3.1 | 3.1 | 3.08 | 3.08 | 3.08 | -0.02 (-0.65%) | 436,000 |
5 Oct 2012 | MYR | 3.14 | 3.14 | 3.09 | 3.1 | 3.1 | 0.0 (0.0%) | 598,600 |
4 Oct 2012 | MYR | 3.1 | 3.11 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 1,684,400 |
3 Oct 2012 | MYR | 3.09 | 3.11 | 3.09 | 3.1 | 3.1 | +0.01 (+0.32%) | 1,169,000 |
2 Oct 2012 | MYR | 3.14 | 3.14 | 3.09 | 3.09 | 3.09 | -0.01 (-0.32%) | 525,600 |
1 Oct 2012 | MYR | 3.13 | 3.13 | 3.09 | 3.1 | 3.1 | -0.01 (-0.32%) | 712,900 |
28 Sep 2012 | MYR | 3.15 | 3.15 | 3.08 | 3.11 | 3.11 | -0.01 (-0.32%) | 296,400 |
27 Sep 2012 | MYR | 3.15 | 3.15 | 3.08 | 3.12 | 3.12 | +0.01 (+0.32%) | 336,400 |
26 Sep 2012 | MYR | 3.13 | 3.14 | 3.1 | 3.11 | 3.11 | -0.02 (-0.64%) | 711,700 |
25 Sep 2012 | MYR | 3.07 | 3.14 | 3.05 | 3.13 | 3.13 | +0.08 (+2.62%) | 620,300 |
24 Sep 2012 | MYR | 3.16 | 3.16 | 3.05 | 3.05 | 3.05 | -0.05 (-1.61%) | 320,700 |
21 Sep 2012 | MYR | 3.17 | 3.17 | 3.1 | 3.1 | 3.1 | -0.02 (-0.64%) | 796,700 |
20 Sep 2012 | MYR | 3.13 | 3.14 | 3.09 | 3.12 | 3.12 | -0.01 (-0.32%) | 471,500 |
19 Sep 2012 | MYR | 3.13 | 3.19 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 1,171,400 |
18 Sep 2012 | MYR | 3.24 | 3.24 | 3.12 | 3.13 | 3.13 | -0.11 (-3.40%) | 278,900 |
14 Sep 2012 | MYR | 3.12 | 3.25 | 3.12 | 3.24 | 3.24 | +0.14 (+4.52%) | 2,487,300 |
13 Sep 2012 | MYR | 3.11 | 3.11 | 3.08 | 3.1 | 3.1 | +0.04 (+1.31%) | 2,300,400 |
12 Sep 2012 | MYR | 3.06 | 3.14 | 3.05 | 3.06 | 3.06 | 0.0 (0.0%) | 1,943,000 |
11 Sep 2012 | MYR | 3.14 | 3.14 | 3.04 | 3.06 | 3.06 | -0.04 (-1.29%) | 1,892,200 |
10 Sep 2012 | MYR | 3.15 | 3.18 | 3.08 | 3.1 | 3.1 | -0.05 (-1.59%) | 450,800 |
7 Sep 2012 | MYR | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 2,295,900 |
6 Sep 2012 | MYR | 3.15 | 3.16 | 3.07 | 3.15 | 3.15 | -0.02 (-0.63%) | 2,224,600 |
5 Sep 2012 | MYR | 3.19 | 3.19 | 3.14 | 3.17 | 3.17 | -0.01 (-0.31%) | 2,303,700 |
4 Sep 2012 | MYR | 3.2 | 3.2 | 3.18 | 3.18 | 3.18 | -0.01 (-0.31%) | 1,659,200 |
3 Sep 2012 | MYR | 3.23 | 3.25 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 2,533,600 |
30 Aug 2012 | MYR | 3.19 | 3.22 | 3.15 | 3.19 | 3.19 | 0.0 (0.0%) | 3,041,800 |
29 Aug 2012 | MYR | 3.23 | 3.24 | 3.18 | 3.19 | 3.19 | -0.04 (-1.24%) | 1,380,000 |