Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2012 | MYR | 0.3375 | 0.3475 | 0.33 | 0.3475 | 0.3475 | +0.01 (+2.96%) | 186,800 |
26 Sep 2012 | MYR | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.0 (0.0%) | 0 |
25 Sep 2012 | MYR | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | -0.003 (-0.74%) | 13,400 |
24 Sep 2012 | MYR | 0.3375 | 0.34 | 0.3375 | 0.34 | 0.34 | 0.0 (0.0%) | 74,000 |
21 Sep 2012 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 10,600 |
20 Sep 2012 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 40,000 |
19 Sep 2012 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 18,000 |
18 Sep 2012 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
14 Sep 2012 | MYR | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 64,000 |
13 Sep 2012 | MYR | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | +0.007 (+2.22%) | 135,400 |
12 Sep 2012 | MYR | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | +0.007 (+2.27%) | 12,200 |
11 Sep 2012 | MYR | 0.345 | 0.345 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 40,000 |
10 Sep 2012 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | -0.003 (-0.72%) | 34,200 |
7 Sep 2012 | MYR | 0.3475 | 0.3475 | 0.3475 | 0.3475 | 0.3475 | 0.0 (0.0%) | 20,000 |
6 Sep 2012 | MYR | 0.345 | 0.3475 | 0.34 | 0.3475 | 0.3475 | -0.003 (-0.71%) | 162,000 |
5 Sep 2012 | MYR | 0.35 | 0.35 | 0.3475 | 0.35 | 0.35 | -0.003 (-0.71%) | 182,400 |
4 Sep 2012 | MYR | 0.3525 | 0.3575 | 0.3525 | 0.3525 | 0.3525 | +0.003 (+0.71%) | 24,000 |
3 Sep 2012 | MYR | 0.3575 | 0.3575 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 26,000 |
30 Aug 2012 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 72,000 |
29 Aug 2012 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 20,000 |
28 Aug 2012 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 20,000 |
27 Aug 2012 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 74,000 |
24 Aug 2012 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.003 (-0.69%) | 226,000 |
23 Aug 2012 | MYR | 0.37 | 0.37 | 0.3625 | 0.3625 | 0.3625 | +0.007 (+2.11%) | 292,000 |
22 Aug 2012 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 34,600 |
17 Aug 2012 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
16 Aug 2012 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 54,000 |
15 Aug 2012 | MYR | 0.3525 | 0.36 | 0.3525 | 0.36 | 0.36 | 0.0 (0.0%) | 152,000 |
14 Aug 2012 | MYR | 0.365 | 0.365 | 0.3575 | 0.36 | 0.36 | 0.0 (0.0%) | 60,800 |
13 Aug 2012 | MYR | 0.3675 | 0.3675 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 62,000 |