Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2012 | MYR | 2.52 | 2.52 | 2.49 | 2.51 | 2.51 | +0.02 (+0.80%) | 1,239,100 |
19 Jan 2012 | MYR | 2.54 | 2.57 | 2.49 | 2.49 | 2.49 | -0.04 (-1.58%) | 832,100 |
18 Jan 2012 | MYR | 2.48 | 2.57 | 2.48 | 2.53 | 2.53 | +0.07 (+2.85%) | 3,970,400 |
17 Jan 2012 | MYR | 2.43 | 2.48 | 2.42 | 2.46 | 2.46 | +0.02 (+0.82%) | 696,400 |
16 Jan 2012 | MYR | 2.48 | 2.48 | 2.42 | 2.44 | 2.44 | -0.03 (-1.21%) | 306,400 |
13 Jan 2012 | MYR | 2.41 | 2.49 | 2.41 | 2.47 | 2.47 | +0.07 (+2.92%) | 721,600 |
12 Jan 2012 | MYR | 2.5 | 2.5 | 2.4 | 2.4 | 2.4 | -0.09 (-3.61%) | 1,203,500 |
11 Jan 2012 | MYR | 2.36 | 2.57 | 2.36 | 2.49 | 2.49 | +0.17 (+7.33%) | 9,176,500 |
10 Jan 2012 | MYR | 2.21 | 2.34 | 2.21 | 2.32 | 2.32 | +0.13 (+5.94%) | 4,446,100 |
9 Jan 2012 | MYR | 2.21 | 2.21 | 2.19 | 2.19 | 2.19 | -0.02 (-0.90%) | 338,300 |
6 Jan 2012 | MYR | 2.2 | 2.21 | 2.19 | 2.21 | 2.21 | 0.0 (0.0%) | 511,800 |
5 Jan 2012 | MYR | 2.19 | 2.21 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 400,800 |
4 Jan 2012 | MYR | 2.21 | 2.21 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 718,000 |
3 Jan 2012 | MYR | 2.2 | 2.21 | 2.2 | 2.21 | 2.21 | +0.02 (+0.91%) | 361,900 |
30 Dec 2011 | MYR | 2.2 | 2.24 | 2.19 | 2.19 | 2.19 | +0.01 (+0.46%) | 602,700 |
29 Dec 2011 | MYR | 2.18 | 2.2 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 484,700 |
28 Dec 2011 | MYR | 2.19 | 2.2 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 300,300 |
27 Dec 2011 | MYR | 2.18 | 2.2 | 2.18 | 2.2 | 2.2 | +0.04 (+1.85%) | 356,900 |
23 Dec 2011 | MYR | 2.18 | 2.22 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 466,500 |
22 Dec 2011 | MYR | 2.2 | 2.2 | 2.16 | 2.16 | 2.16 | -0.03 (-1.37%) | 436,500 |
21 Dec 2011 | MYR | 2.2 | 2.2 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 343,900 |
20 Dec 2011 | MYR | 2.2 | 2.21 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 474,700 |
19 Dec 2011 | MYR | 2.22 | 2.24 | 2.2 | 2.2 | 2.2 | -0.02 (-0.90%) | 642,200 |
16 Dec 2011 | MYR | 2.2 | 2.22 | 2.2 | 2.22 | 2.22 | +0.03 (+1.37%) | 831,300 |
15 Dec 2011 | MYR | 2.21 | 2.21 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 458,900 |
14 Dec 2011 | MYR | 2.2 | 2.21 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 485,200 |
13 Dec 2011 | MYR | 2.19 | 2.2 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 522,200 |
12 Dec 2011 | MYR | 2.21 | 2.22 | 2.18 | 2.18 | 2.18 | -0.03 (-1.36%) | 294,400 |
9 Dec 2011 | MYR | 2.2 | 2.21 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 459,000 |
8 Dec 2011 | MYR | 2.19 | 2.22 | 2.16 | 2.2 | 2.2 | 0.0 (0.0%) | 533,300 |