Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2012 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 264,500 |
9 Oct 2012 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 1,025,400 |
8 Oct 2012 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 192,100 |
5 Oct 2012 | MYR | 0.5 | 0.505 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 289,000 |
4 Oct 2012 | MYR | 0.5 | 0.505 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 750,200 |
3 Oct 2012 | MYR | 0.505 | 0.505 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 1,890,800 |
2 Oct 2012 | MYR | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | +0.005 (+1%) | 552,900 |
1 Oct 2012 | MYR | 0.515 | 0.515 | 0.5 | 0.5 | 0.5 | -0.015 (-2.91%) | 852,600 |
28 Sep 2012 | MYR | 0.52 | 0.53 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 2,616,600 |
27 Sep 2012 | MYR | 0.525 | 0.525 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 988,600 |
26 Sep 2012 | MYR | 0.535 | 0.535 | 0.515 | 0.525 | 0.525 | -0.015 (-2.78%) | 984,400 |
25 Sep 2012 | MYR | 0.555 | 0.555 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 792,000 |
24 Sep 2012 | MYR | 0.555 | 0.565 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 5,337,900 |
21 Sep 2012 | MYR | 0.52 | 0.555 | 0.52 | 0.55 | 0.55 | +0.04 (+7.84%) | 7,827,100 |
20 Sep 2012 | MYR | 0.495 | 0.53 | 0.495 | 0.51 | 0.51 | +0.02 (+4.08%) | 2,889,100 |
19 Sep 2012 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 593,600 |
18 Sep 2012 | MYR | 0.48 | 0.495 | 0.48 | 0.485 | 0.485 | +0.01 (+2.11%) | 680,300 |
14 Sep 2012 | MYR | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | +0.01 (+2.15%) | 303,700 |
13 Sep 2012 | MYR | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 371,000 |
12 Sep 2012 | MYR | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 339,300 |
11 Sep 2012 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 497,000 |
10 Sep 2012 | MYR | 0.465 | 0.475 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 133,000 |
7 Sep 2012 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 178,000 |
6 Sep 2012 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 262,400 |
5 Sep 2012 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 191,500 |
4 Sep 2012 | MYR | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 152,500 |
3 Sep 2012 | MYR | 0.48 | 0.49 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 135,400 |
30 Aug 2012 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 116,800 |
29 Aug 2012 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 117,400 |
28 Aug 2012 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 97,000 |