Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2012 | MYR | 2.71 | 2.71 | 2.69 | 2.7 | 2.7 | -0.01 (-0.37%) | 157,400 |
12 Oct 2012 | MYR | 2.7 | 2.71 | 2.7 | 2.71 | 2.71 | +0.03 (+1.12%) | 50,900 |
11 Oct 2012 | MYR | 2.7 | 2.7 | 2.68 | 2.68 | 2.68 | -0.03 (-1.11%) | 222,700 |
10 Oct 2012 | MYR | 2.73 | 2.73 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 165,600 |
9 Oct 2012 | MYR | 2.71 | 2.72 | 2.7 | 2.7 | 2.7 | +0.01 (+0.37%) | 298,900 |
8 Oct 2012 | MYR | 2.71 | 2.72 | 2.69 | 2.69 | 2.69 | -0.02 (-0.74%) | 117,500 |
5 Oct 2012 | MYR | 2.7 | 2.75 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 559,400 |
4 Oct 2012 | MYR | 2.7 | 2.7 | 2.65 | 2.7 | 2.7 | +0.05 (+1.89%) | 236,300 |
3 Oct 2012 | MYR | 2.7 | 2.7 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 326,700 |
2 Oct 2012 | MYR | 2.72 | 2.72 | 2.7 | 2.7 | 2.7 | -0.02 (-0.74%) | 269,500 |
1 Oct 2012 | MYR | 2.73 | 2.74 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 693,100 |
28 Sep 2012 | MYR | 2.67 | 2.74 | 2.67 | 2.72 | 2.72 | +0.05 (+1.87%) | 760,300 |
27 Sep 2012 | MYR | 2.63 | 2.68 | 2.63 | 2.67 | 2.67 | 0.0 (0.0%) | 277,400 |
26 Sep 2012 | MYR | 2.67 | 2.68 | 2.64 | 2.67 | 2.67 | +0.03 (+1.14%) | 469,200 |
25 Sep 2012 | MYR | 2.61 | 2.65 | 2.61 | 2.64 | 2.64 | 0.0 (0.0%) | 314,000 |
24 Sep 2012 | MYR | 2.61 | 2.65 | 2.61 | 2.64 | 2.64 | -0.03 (-1.12%) | 133,900 |
21 Sep 2012 | MYR | 2.69 | 2.69 | 2.66 | 2.67 | 2.67 | -0.02 (-0.74%) | 312,700 |
20 Sep 2012 | MYR | 2.7 | 2.72 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 575,300 |
19 Sep 2012 | MYR | 2.7 | 2.77 | 2.69 | 2.69 | 2.69 | -0.02 (-0.74%) | 1,677,400 |
18 Sep 2012 | MYR | 2.68 | 2.71 | 2.67 | 2.71 | 2.71 | +0.03 (+1.12%) | 1,146,000 |
14 Sep 2012 | MYR | 2.65 | 2.68 | 2.64 | 2.68 | 2.68 | +0.03 (+1.13%) | 945,300 |
13 Sep 2012 | MYR | 2.6 | 2.66 | 2.6 | 2.65 | 2.65 | +0.05 (+1.92%) | 888,000 |
12 Sep 2012 | MYR | 2.63 | 2.63 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 294,200 |
11 Sep 2012 | MYR | 2.6 | 2.61 | 2.56 | 2.6 | 2.6 | 0.0 (0.0%) | 993,300 |
10 Sep 2012 | MYR | 2.63 | 2.69 | 2.6 | 2.6 | 2.6 | -0.07 (-2.62%) | 978,400 |
7 Sep 2012 | MYR | 2.67 | 2.67 | 2.65 | 2.67 | 2.67 | +0.02 (+0.75%) | 902,700 |
6 Sep 2012 | MYR | 2.66 | 2.66 | 2.59 | 2.65 | 2.65 | 0.0 (0.0%) | 829,800 |
5 Sep 2012 | MYR | 2.7 | 2.71 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 743,200 |
4 Sep 2012 | MYR | 2.72 | 2.72 | 2.68 | 2.7 | 2.7 | -0.01 (-0.37%) | 612,800 |
3 Sep 2012 | MYR | 2.68 | 2.72 | 2.65 | 2.71 | 2.71 | +0.03 (+1.12%) | 685,300 |