Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2012 | MYR | 2.72 | 2.73 | 2.68 | 2.68 | 2.68 | -0.05 (-1.83%) | 1,040,500 |
29 Aug 2012 | MYR | 2.73 | 2.74 | 2.72 | 2.73 | 2.73 | 0.0 (0.0%) | 1,321,500 |
28 Aug 2012 | MYR | 2.73 | 2.74 | 2.71 | 2.73 | 2.73 | 0.0 (0.0%) | 862,300 |
27 Aug 2012 | MYR | 2.73 | 2.73 | 2.7 | 2.73 | 2.73 | -0.01 (-0.36%) | 636,700 |
24 Aug 2012 | MYR | 2.73 | 2.74 | 2.71 | 2.74 | 2.74 | 0.0 (0.0%) | 621,600 |
23 Aug 2012 | MYR | 2.73 | 2.74 | 2.73 | 2.74 | 2.74 | +0.01 (+0.37%) | 428,500 |
22 Aug 2012 | MYR | 2.73 | 2.75 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 1,282,700 |
17 Aug 2012 | MYR | 2.74 | 2.75 | 2.73 | 2.74 | 2.74 | 0.0 (0.0%) | 999,900 |
16 Aug 2012 | MYR | 2.73 | 2.76 | 2.72 | 2.74 | 2.74 | +0.01 (+0.37%) | 2,136,200 |
15 Aug 2012 | MYR | 2.73 | 2.73 | 2.72 | 2.73 | 2.73 | 0.0 (0.0%) | 725,000 |
14 Aug 2012 | MYR | 2.74 | 2.74 | 2.72 | 2.73 | 2.73 | +0.01 (+0.37%) | 1,138,800 |
13 Aug 2012 | MYR | 2.75 | 2.77 | 2.72 | 2.72 | 2.72 | -0.02 (-0.73%) | 1,057,700 |
10 Aug 2012 | MYR | 2.75 | 2.77 | 2.74 | 2.74 | 2.74 | -0.01 (-0.36%) | 866,100 |
9 Aug 2012 | MYR | 2.75 | 2.78 | 2.74 | 2.75 | 2.75 | 0.0 (0.0%) | 1,049,300 |
8 Aug 2012 | MYR | 2.76 | 2.77 | 2.72 | 2.75 | 2.75 | 0.0 (0.0%) | 1,143,100 |
7 Aug 2012 | MYR | 2.8 | 2.84 | 2.72 | 2.75 | 2.75 | -0.05 (-1.79%) | 1,968,500 |
6 Aug 2012 | MYR | 2.68 | 2.8 | 2.68 | 2.8 | 2.8 | +0.14 (+5.26%) | 3,297,600 |
3 Aug 2012 | MYR | 2.6 | 2.7 | 2.6 | 2.66 | 2.66 | +0.09 (+3.50%) | 1,732,400 |
2 Aug 2012 | MYR | 2.59 | 2.63 | 2.56 | 2.57 | 2.57 | +0.01 (+0.39%) | 2,534,900 |
1 Aug 2012 | MYR | 2.52 | 2.59 | 2.52 | 2.56 | 2.56 | +0.05 (+1.99%) | 2,340,400 |
31 Jul 2012 | MYR | 2.56 | 2.56 | 2.51 | 2.51 | 2.51 | -0.04 (-1.57%) | 910,300 |
30 Jul 2012 | MYR | 2.54 | 2.55 | 2.53 | 2.55 | 2.55 | +0.02 (+0.79%) | 336,700 |
27 Jul 2012 | MYR | 2.55 | 2.56 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 392,800 |
26 Jul 2012 | MYR | 2.53 | 2.58 | 2.53 | 2.53 | 2.53 | +0.02 (+0.80%) | 512,000 |
25 Jul 2012 | MYR | 2.54 | 2.55 | 2.51 | 2.51 | 2.51 | -0.03 (-1.18%) | 884,400 |
24 Jul 2012 | MYR | 2.59 | 2.59 | 2.53 | 2.54 | 2.54 | -0.06 (-2.31%) | 995,400 |
23 Jul 2012 | MYR | 2.66 | 2.66 | 2.6 | 2.6 | 2.6 | -0.06 (-2.26%) | 657,400 |
20 Jul 2012 | MYR | 2.7 | 2.7 | 2.65 | 2.66 | 2.66 | -0.01 (-0.37%) | 499,000 |
19 Jul 2012 | MYR | 2.71 | 2.71 | 2.67 | 2.67 | 2.67 | -0.04 (-1.48%) | 579,800 |
18 Jul 2012 | MYR | 2.74 | 2.74 | 2.7 | 2.71 | 2.71 | -0.03 (-1.09%) | 786,700 |