Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2012 | MYR | 0.57 | 0.58 | 0.565 | 0.575 | 0.575 | +0.01 (+1.77%) | 450,900 |
3 Dec 2012 | MYR | 0.57 | 0.57 | 0.565 | 0.565 | 0.565 | -0.01 (-1.74%) | 311,200 |
30 Nov 2012 | MYR | 0.62 | 0.62 | 0.575 | 0.575 | 0.575 | -0.05 (-8%) | 1,191,400 |
29 Nov 2012 | MYR | 0.63 | 0.63 | 0.62 | 0.625 | 0.625 | -0.015 (-2.34%) | 429,500 |
28 Nov 2012 | MYR | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 112,000 |
27 Nov 2012 | MYR | 0.675 | 0.675 | 0.655 | 0.66 | 0.66 | -0.025 (-3.65%) | 92,400 |
26 Nov 2012 | MYR | 0.69 | 0.695 | 0.68 | 0.685 | 0.685 | -0.005 (-0.72%) | 240,300 |
23 Nov 2012 | MYR | 0.69 | 0.695 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 14,100 |
22 Nov 2012 | MYR | 0.695 | 0.695 | 0.69 | 0.69 | 0.69 | -0.005 (-0.72%) | 39,400 |
21 Nov 2012 | MYR | 0.7 | 0.7 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 111,600 |
20 Nov 2012 | MYR | 0.715 | 0.715 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 247,200 |
19 Nov 2012 | MYR | 0.705 | 0.705 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 39,100 |
16 Nov 2012 | MYR | 0.705 | 0.705 | 0.7 | 0.7 | 0.7 | -0.005 (-0.71%) | 61,100 |
14 Nov 2012 | MYR | 0.71 | 0.71 | 0.7 | 0.705 | 0.705 | +0.005 (+0.71%) | 46,300 |
12 Nov 2012 | MYR | 0.705 | 0.71 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 54,400 |
9 Nov 2012 | MYR | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 312,600 |
8 Nov 2012 | MYR | 0.705 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 178,000 |
7 Nov 2012 | MYR | 0.715 | 0.715 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 133,000 |
6 Nov 2012 | MYR | 0.715 | 0.72 | 0.71 | 0.715 | 0.715 | +0.005 (+0.70%) | 79,700 |
5 Nov 2012 | MYR | 0.715 | 0.725 | 0.71 | 0.71 | 0.71 | -0.015 (-2.07%) | 241,600 |
2 Nov 2012 | MYR | 0.75 | 0.75 | 0.72 | 0.725 | 0.725 | -0.01 (-1.36%) | 734,600 |
1 Nov 2012 | MYR | 0.73 | 0.76 | 0.73 | 0.735 | 0.735 | +0.01 (+1.38%) | 669,100 |
31 Oct 2012 | MYR | 0.74 | 0.75 | 0.725 | 0.725 | 0.725 | -0.02 (-2.68%) | 790,400 |
30 Oct 2012 | MYR | 0.765 | 0.765 | 0.74 | 0.745 | 0.745 | -0.025 (-3.25%) | 478,900 |
29 Oct 2012 | MYR | 0.78 | 0.82 | 0.76 | 0.77 | 0.77 | +0.045 (+6.21%) | 3,447,600 |
25 Oct 2012 | MYR | 0.73 | 0.73 | 0.72 | 0.725 | 0.725 | -0.01 (-1.36%) | 584,700 |
24 Oct 2012 | MYR | 0.725 | 0.735 | 0.71 | 0.735 | 0.735 | +0.01 (+1.38%) | 400,600 |
23 Oct 2012 | MYR | 0.72 | 0.745 | 0.715 | 0.725 | 0.725 | 0.0 (0.0%) | 294,700 |
22 Oct 2012 | MYR | 0.68 | 0.74 | 0.68 | 0.725 | 0.725 | +0.045 (+6.62%) | 2,274,200 |
19 Oct 2012 | MYR | 0.63 | 0.695 | 0.63 | 0.68 | 0.68 | +0.05 (+7.94%) | 968,000 |