Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2012 | MYR | 2.035 | 2.0676 | 2.0295 | 2.0676 | 2.0676 | +0.054 (+2.70%) | 1,381,332 |
30 Nov 2012 | MYR | 2.1166 | 2.122 | 2.0132 | 2.0132 | 2.0132 | -0.092 (-4.39%) | 9,590,848 |
29 Nov 2012 | MYR | 2.1166 | 2.122 | 2.084 | 2.1057 | 2.1057 | -0.011 (-0.51%) | 3,256,128 |
28 Nov 2012 | MYR | 2.1112 | 2.1166 | 2.084 | 2.1166 | 2.1166 | +0.011 (+0.52%) | 2,932,666 |
27 Nov 2012 | MYR | 2.1166 | 2.1166 | 2.1003 | 2.1057 | 2.1057 | -0.016 (-0.77%) | 2,685,290 |
26 Nov 2012 | MYR | 2.1166 | 2.122 | 2.1112 | 2.122 | 2.122 | +0.011 (+0.51%) | 2,435,893 |
23 Nov 2012 | MYR | 2.1166 | 2.1166 | 2.0948 | 2.1112 | 2.1112 | -0.005 (-0.26%) | 1,623,929 |
22 Nov 2012 | MYR | 2.0894 | 2.122 | 2.0894 | 2.1166 | 2.1166 | +0.027 (+1.30%) | 2,206,345 |
21 Nov 2012 | MYR | 2.0948 | 2.1003 | 2.0676 | 2.0894 | 2.0894 | -0.005 (-0.26%) | 2,848,859 |
20 Nov 2012 | MYR | 2.0948 | 2.1003 | 2.0785 | 2.0948 | 2.0948 | +0.027 (+1.32%) | 2,094,971 |
19 Nov 2012 | MYR | 2.1057 | 2.1166 | 2.0676 | 2.0676 | 2.0676 | -0.038 (-1.81%) | 2,087,252 |
16 Nov 2012 | MYR | 2.122 | 2.1384 | 2.1003 | 2.1057 | 2.1057 | -0.016 (-0.77%) | 3,321,740 |
14 Nov 2012 | MYR | 2.1438 | 2.1438 | 2.0567 | 2.122 | 2.122 | 0.0 (0.0%) | 2,820,189 |
12 Nov 2012 | MYR | 2.1601 | 2.1601 | 2.122 | 2.122 | 2.122 | -0.033 (-1.52%) | 1,803,120 |
9 Nov 2012 | MYR | 2.1384 | 2.1547 | 2.1166 | 2.1547 | 2.1547 | +0.016 (+0.76%) | 3,336,994 |
8 Nov 2012 | MYR | 2.122 | 2.1384 | 2.0785 | 2.1384 | 2.1384 | +0.005 (+0.26%) | 2,257,254 |
7 Nov 2012 | MYR | 2.1057 | 2.1329 | 2.0894 | 2.1329 | 2.1329 | +0.027 (+1.29%) | 3,164,787 |
6 Nov 2012 | MYR | 2.0948 | 2.1057 | 2.0894 | 2.1057 | 2.1057 | +0.011 (+0.52%) | 2,218,475 |
5 Nov 2012 | MYR | 2.122 | 2.122 | 2.084 | 2.0948 | 2.0948 | -0.027 (-1.28%) | 3,304,831 |
2 Nov 2012 | MYR | 2.1166 | 2.1329 | 2.1112 | 2.122 | 2.122 | 0.0 (0.0%) | 2,773,140 |
1 Nov 2012 | MYR | 2.1329 | 2.1492 | 2.1166 | 2.122 | 2.122 | -0.011 (-0.51%) | 2,638,425 |
31 Oct 2012 | MYR | 2.1438 | 2.1492 | 2.1166 | 2.1329 | 2.1329 | -0.011 (-0.51%) | 3,646,121 |
30 Oct 2012 | MYR | 2.1166 | 2.1547 | 2.1166 | 2.1438 | 2.1438 | +0.027 (+1.29%) | 2,857,865 |
29 Oct 2012 | MYR | 2.0676 | 2.1166 | 2.0676 | 2.1166 | 2.1166 | +0.049 (+2.37%) | 2,648,533 |
25 Oct 2012 | MYR | 2.0295 | 2.0676 | 2.0295 | 2.0676 | 2.0676 | +0.054 (+2.70%) | 3,070,872 |
24 Oct 2012 | MYR | 2.0295 | 2.035 | 2.0132 | 2.0132 | 2.0132 | 0.0 (0.0%) | 2,098,647 |
23 Oct 2012 | MYR | 2.0132 | 2.0132 | 2.0078 | 2.0132 | 2.0132 | 0.0 (0.0%) | 2,019,068 |
22 Oct 2012 | MYR | 2.0023 | 2.0241 | 1.9969 | 2.0132 | 2.0132 | +0.011 (+0.54%) | 2,432,034 |
19 Oct 2012 | MYR | 2.0132 | 2.0187 | 2.0023 | 2.0023 | 2.0023 | -0.011 (-0.54%) | 1,330,056 |
18 Oct 2012 | MYR | 2.0078 | 2.0132 | 2.0023 | 2.0132 | 2.0132 | +0.005 (+0.27%) | 3,543,936 |