Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2012 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 90,500 |
24 Aug 2012 | MYR | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 60,500 |
23 Aug 2012 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 48,500 |
22 Aug 2012 | MYR | 0.48 | 0.495 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 57,600 |
17 Aug 2012 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 158,200 |
16 Aug 2012 | MYR | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 177,000 |
15 Aug 2012 | MYR | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 567,000 |
14 Aug 2012 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 170,000 |
13 Aug 2012 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 44,500 |
10 Aug 2012 | MYR | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 123,500 |
9 Aug 2012 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 24,500 |
8 Aug 2012 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 29,000 |
7 Aug 2012 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 134,000 |
6 Aug 2012 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 76,200 |
3 Aug 2012 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 139,300 |
2 Aug 2012 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 198,000 |
1 Aug 2012 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 166,500 |
31 Jul 2012 | MYR | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 213,000 |
30 Jul 2012 | MYR | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 419,500 |
27 Jul 2012 | MYR | 0.485 | 0.495 | 0.48 | 0.495 | 0.495 | +0.015 (+3.13%) | 193,900 |
26 Jul 2012 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 596,600 |
25 Jul 2012 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 185,000 |
24 Jul 2012 | MYR | 0.495 | 0.495 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 590,600 |
23 Jul 2012 | MYR | 0.5 | 0.5 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 161,700 |
20 Jul 2012 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 98,000 |
19 Jul 2012 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 383,000 |
18 Jul 2012 | MYR | 0.5 | 0.505 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 478,800 |
17 Jul 2012 | MYR | 0.5 | 0.505 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 242,000 |
16 Jul 2012 | MYR | 0.505 | 0.505 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 207,500 |
13 Jul 2012 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 360,600 |