Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2012 | MYR | 2.65 | 2.65 | 2.57 | 2.57 | 2.57 | -0.08 (-3.02%) | 66,900 |
28 Nov 2012 | MYR | 2.53 | 2.69 | 2.53 | 2.65 | 2.65 | +0.1 (+3.92%) | 167,500 |
27 Nov 2012 | MYR | 2.56 | 2.56 | 2.55 | 2.55 | 2.55 | -0.01 (-0.39%) | 94,400 |
26 Nov 2012 | MYR | 2.6 | 2.6 | 2.55 | 2.56 | 2.56 | -0.04 (-1.54%) | 166,200 |
23 Nov 2012 | MYR | 2.59 | 2.6 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 157,100 |
22 Nov 2012 | MYR | 2.58 | 2.61 | 2.58 | 2.6 | 2.6 | +0.02 (+0.78%) | 212,600 |
21 Nov 2012 | MYR | 2.6 | 2.6 | 2.57 | 2.58 | 2.58 | +0.01 (+0.39%) | 45,200 |
20 Nov 2012 | MYR | 2.6 | 2.6 | 2.57 | 2.57 | 2.57 | -0.03 (-1.15%) | 129,000 |
19 Nov 2012 | MYR | 2.6 | 2.6 | 2.58 | 2.6 | 2.6 | -0.01 (-0.38%) | 245,700 |
16 Nov 2012 | MYR | 2.6 | 2.61 | 2.6 | 2.61 | 2.61 | 0.0 (0.0%) | 36,900 |
14 Nov 2012 | MYR | 2.63 | 2.63 | 2.59 | 2.61 | 2.61 | +0.01 (+0.38%) | 131,500 |
12 Nov 2012 | MYR | 2.6 | 2.6 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 66,000 |
9 Nov 2012 | MYR | 2.61 | 2.63 | 2.59 | 2.6 | 2.6 | -0.01 (-0.38%) | 227,500 |
8 Nov 2012 | MYR | 2.64 | 2.64 | 2.61 | 2.61 | 2.61 | -0.03 (-1.14%) | 239,500 |
7 Nov 2012 | MYR | 2.65 | 2.69 | 2.63 | 2.64 | 2.64 | -0.01 (-0.38%) | 112,900 |
6 Nov 2012 | MYR | 2.65 | 2.66 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 83,500 |
5 Nov 2012 | MYR | 2.65 | 2.66 | 2.63 | 2.65 | 2.65 | -0.02 (-0.75%) | 121,100 |
2 Nov 2012 | MYR | 2.68 | 2.68 | 2.66 | 2.67 | 2.67 | -0.01 (-0.37%) | 97,400 |
1 Nov 2012 | MYR | 2.67 | 2.68 | 2.66 | 2.68 | 2.68 | +0.01 (+0.37%) | 420,900 |
31 Oct 2012 | MYR | 2.7 | 2.7 | 2.67 | 2.67 | 2.67 | -0.01 (-0.37%) | 343,800 |
30 Oct 2012 | MYR | 2.7 | 2.7 | 2.68 | 2.68 | 2.68 | -0.02 (-0.74%) | 477,300 |
29 Oct 2012 | MYR | 2.7 | 2.71 | 2.68 | 2.7 | 2.7 | +0.01 (+0.37%) | 197,300 |
25 Oct 2012 | MYR | 2.7 | 2.71 | 2.68 | 2.69 | 2.69 | -0.01 (-0.37%) | 604,500 |
24 Oct 2012 | MYR | 2.69 | 2.7 | 2.68 | 2.7 | 2.7 | +0.02 (+0.75%) | 163,200 |
23 Oct 2012 | MYR | 2.68 | 2.69 | 2.67 | 2.68 | 2.68 | -0.01 (-0.37%) | 256,900 |
22 Oct 2012 | MYR | 2.67 | 2.7 | 2.67 | 2.69 | 2.69 | -0.01 (-0.37%) | 490,300 |
19 Oct 2012 | MYR | 2.68 | 2.7 | 2.67 | 2.7 | 2.7 | 0.0 (0.0%) | 192,000 |
18 Oct 2012 | MYR | 2.7 | 2.7 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 70,800 |
17 Oct 2012 | MYR | 2.69 | 2.7 | 2.68 | 2.7 | 2.7 | +0.01 (+0.37%) | 246,400 |
16 Oct 2012 | MYR | 2.7 | 2.72 | 2.69 | 2.69 | 2.69 | -0.01 (-0.37%) | 589,900 |