Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2012 | MYR | 3.07 | 3.07 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 723,500 |
28 Aug 2012 | MYR | 3.06 | 3.06 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 353,700 |
27 Aug 2012 | MYR | 3.08 | 3.1 | 3.04 | 3.04 | 3.04 | -0.04 (-1.30%) | 378,200 |
24 Aug 2012 | MYR | 3.07 | 3.09 | 3.07 | 3.08 | 3.08 | +0.01 (+0.33%) | 185,300 |
23 Aug 2012 | MYR | 3.07 | 3.1 | 3.04 | 3.07 | 3.07 | +0.02 (+0.66%) | 201,100 |
22 Aug 2012 | MYR | 3.01 | 3.07 | 3.01 | 3.05 | 3.05 | +0.04 (+1.33%) | 168,400 |
17 Aug 2012 | MYR | 3.03 | 3.08 | 3.01 | 3.01 | 3.01 | -0.01 (-0.33%) | 104,000 |
16 Aug 2012 | MYR | 3.02 | 3.05 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 311,100 |
15 Aug 2012 | MYR | 3.04 | 3.05 | 3.03 | 3.04 | 3.04 | +0.01 (+0.33%) | 568,500 |
14 Aug 2012 | MYR | 3.02 | 3.04 | 3.02 | 3.03 | 3.03 | -0.01 (-0.33%) | 228,800 |
13 Aug 2012 | MYR | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 143,600 |
10 Aug 2012 | MYR | 3.03 | 3.05 | 3.01 | 3.04 | 3.04 | +0.01 (+0.33%) | 593,100 |
9 Aug 2012 | MYR | 3.04 | 3.04 | 3.01 | 3.03 | 3.03 | 0.0 (0.0%) | 67,900 |
8 Aug 2012 | MYR | 3.02 | 3.04 | 3 | 3.03 | 3.03 | +0.01 (+0.33%) | 327,500 |
7 Aug 2012 | MYR | 3.05 | 3.06 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 243,100 |
6 Aug 2012 | MYR | 3.01 | 3.04 | 2.99 | 3.04 | 3.04 | +0.04 (+1.33%) | 123,600 |
3 Aug 2012 | MYR | 3.1 | 3.1 | 2.98 | 3 | 3 | -0.1 (-3.23%) | 547,200 |
2 Aug 2012 | MYR | 3.12 | 3.13 | 3.1 | 3.1 | 3.1 | -0.03 (-0.96%) | 755,900 |
1 Aug 2012 | MYR | 3.16 | 3.16 | 3.12 | 3.13 | 3.13 | -0.01 (-0.32%) | 361,400 |
31 Jul 2012 | MYR | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | 0.0 (0.0%) | 477,900 |
30 Jul 2012 | MYR | 3.14 | 3.15 | 3.13 | 3.14 | 3.14 | 0.0 (0.0%) | 325,000 |
27 Jul 2012 | MYR | 3.16 | 3.16 | 3.13 | 3.14 | 3.14 | -0.01 (-0.32%) | 275,400 |
26 Jul 2012 | MYR | 3.15 | 3.16 | 3.14 | 3.15 | 3.15 | 0.0 (0.0%) | 897,800 |
25 Jul 2012 | MYR | 3.18 | 3.18 | 3.14 | 3.15 | 3.15 | -0.04 (-1.25%) | 576,800 |
24 Jul 2012 | MYR | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | +0.01 (+0.31%) | 1,056,200 |
23 Jul 2012 | MYR | 3.19 | 3.19 | 3.15 | 3.18 | 3.18 | 0.0 (0.0%) | 623,900 |
20 Jul 2012 | MYR | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | -0.01 (-0.31%) | 1,019,100 |
19 Jul 2012 | MYR | 3.2 | 3.21 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 913,800 |
18 Jul 2012 | MYR | 3.19 | 3.19 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 1,007,200 |
17 Jul 2012 | MYR | 3.1 | 3.22 | 3.1 | 3.19 | 3.19 | +0.06 (+1.92%) | 3,800,100 |