Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2012 | MYR | 2.8 | 2.8 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 568,800 |
27 Nov 2012 | MYR | 2.83 | 2.83 | 2.8 | 2.8 | 2.8 | -0.01 (-0.36%) | 46,200 |
26 Nov 2012 | MYR | 2.81 | 2.82 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 89,800 |
23 Nov 2012 | MYR | 2.8 | 2.83 | 2.8 | 2.81 | 2.81 | +0.01 (+0.36%) | 25,300 |
22 Nov 2012 | MYR | 2.8 | 2.82 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 145,500 |
21 Nov 2012 | MYR | 2.8 | 2.8 | 2.79 | 2.8 | 2.8 | 0.0 (0.0%) | 17,500 |
20 Nov 2012 | MYR | 2.8 | 2.8 | 2.79 | 2.8 | 2.8 | -0.02 (-0.71%) | 499,700 |
19 Nov 2012 | MYR | 2.82 | 2.83 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 46,600 |
16 Nov 2012 | MYR | 2.81 | 2.83 | 2.81 | 2.82 | 2.82 | -0.02 (-0.70%) | 20,500 |
14 Nov 2012 | MYR | 2.85 | 2.85 | 2.82 | 2.84 | 2.84 | +0.03 (+1.07%) | 17,700 |
12 Nov 2012 | MYR | 2.85 | 2.85 | 2.81 | 2.81 | 2.81 | -0.04 (-1.40%) | 59,300 |
9 Nov 2012 | MYR | 2.85 | 2.86 | 2.83 | 2.85 | 2.85 | +0.01 (+0.35%) | 58,300 |
8 Nov 2012 | MYR | 2.87 | 2.87 | 2.84 | 2.84 | 2.84 | -0.03 (-1.05%) | 50,300 |
7 Nov 2012 | MYR | 2.87 | 2.88 | 2.86 | 2.87 | 2.87 | 0.0 (0.0%) | 65,700 |
6 Nov 2012 | MYR | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | -0.02 (-0.69%) | 8,400 |
5 Nov 2012 | MYR | 2.9 | 2.96 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 379,800 |
2 Nov 2012 | MYR | 2.87 | 2.9 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 16,700 |
1 Nov 2012 | MYR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | -0.04 (-1.36%) | 4,000 |
31 Oct 2012 | MYR | 2.94 | 2.95 | 2.93 | 2.94 | 2.94 | 0.0 (0.0%) | 507,000 |
30 Oct 2012 | MYR | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | +0.02 (+0.68%) | 37,300 |
29 Oct 2012 | MYR | 2.92 | 2.94 | 2.91 | 2.92 | 2.92 | -0.02 (-0.68%) | 193,200 |
25 Oct 2012 | MYR | 3 | 3 | 2.94 | 2.94 | 2.94 | -0.06 (-2%) | 9,000 |
24 Oct 2012 | MYR | 2.88 | 3 | 2.87 | 3 | 3 | +0.12 (+4.17%) | 183,100 |
23 Oct 2012 | MYR | 2.9 | 2.9 | 2.88 | 2.88 | 2.88 | -0.02 (-0.69%) | 17,800 |
22 Oct 2012 | MYR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | -0.02 (-0.68%) | 617,600 |
19 Oct 2012 | MYR | 2.93 | 2.93 | 2.91 | 2.92 | 2.92 | 0.0 (0.0%) | 587,600 |
18 Oct 2012 | MYR | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | +0.02 (+0.69%) | 2,000 |
17 Oct 2012 | MYR | 2.9 | 2.9 | 2.89 | 2.9 | 2.9 | 0.0 (0.0%) | 322,900 |
16 Oct 2012 | MYR | 2.9 | 2.9 | 2.89 | 2.9 | 2.9 | 0.0 (0.0%) | 850,400 |
15 Oct 2012 | MYR | 2.9 | 2.91 | 2.9 | 2.9 | 2.9 | -0.04 (-1.36%) | 47,000 |