Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2012 | MYR | 2.44 | 2.44 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 3,648,800 |
10 Oct 2012 | MYR | 2.42 | 2.44 | 2.42 | 2.43 | 2.43 | +0.01 (+0.41%) | 8,752,500 |
9 Oct 2012 | MYR | 2.4 | 2.43 | 2.4 | 2.42 | 2.42 | +0.01 (+0.41%) | 8,838,000 |
8 Oct 2012 | MYR | 2.45 | 2.45 | 2.38 | 2.41 | 2.41 | -0.03 (-1.23%) | 6,938,200 |
5 Oct 2012 | MYR | 2.44 | 2.47 | 2.43 | 2.44 | 2.44 | 0.0 (0.0%) | 14,036,700 |
4 Oct 2012 | MYR | 2.43 | 2.45 | 2.43 | 2.44 | 2.44 | +0.02 (+0.83%) | 4,013,700 |
3 Oct 2012 | MYR | 2.43 | 2.46 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 11,938,300 |
2 Oct 2012 | MYR | 2.38 | 2.44 | 2.38 | 2.42 | 2.42 | +0.05 (+2.11%) | 12,519,500 |
1 Oct 2012 | MYR | 2.34 | 2.39 | 2.34 | 2.37 | 2.37 | +0.05 (+2.16%) | 8,088,400 |
28 Sep 2012 | MYR | 2.32 | 2.33 | 2.31 | 2.32 | 2.32 | +0.01 (+0.43%) | 7,221,600 |
27 Sep 2012 | MYR | 2.32 | 2.33 | 2.3 | 2.31 | 2.31 | -0.02 (-0.86%) | 10,139,300 |
26 Sep 2012 | MYR | 2.34 | 2.34 | 2.31 | 2.33 | 2.33 | -0.01 (-0.43%) | 6,764,000 |
25 Sep 2012 | MYR | 2.35 | 2.36 | 2.32 | 2.34 | 2.34 | -0.02 (-0.85%) | 3,642,800 |
24 Sep 2012 | MYR | 2.35 | 2.36 | 2.28 | 2.36 | 2.36 | 0.0 (0.0%) | 5,711,000 |
21 Sep 2012 | MYR | 2.36 | 2.37 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 4,855,100 |
20 Sep 2012 | MYR | 2.37 | 2.38 | 2.33 | 2.35 | 2.35 | -0.03 (-1.26%) | 6,593,800 |
19 Sep 2012 | MYR | 2.39 | 2.39 | 2.37 | 2.38 | 2.38 | -0.01 (-0.42%) | 8,081,500 |
18 Sep 2012 | MYR | 2.41 | 2.42 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 12,881,500 |
14 Sep 2012 | MYR | 2.39 | 2.41 | 2.36 | 2.39 | 2.39 | +0.01 (+0.42%) | 9,507,800 |
13 Sep 2012 | MYR | 2.31 | 2.38 | 2.31 | 2.38 | 2.38 | +0.07 (+3.03%) | 8,747,400 |
12 Sep 2012 | MYR | 2.32 | 2.33 | 2.29 | 2.31 | 2.31 | -0.01 (-0.43%) | 9,392,300 |
11 Sep 2012 | MYR | 2.34 | 2.34 | 2.27 | 2.32 | 2.32 | -0.01 (-0.43%) | 12,240,300 |
10 Sep 2012 | MYR | 2.36 | 2.36 | 2.31 | 2.33 | 2.33 | -0.01 (-0.43%) | 5,798,900 |
7 Sep 2012 | MYR | 2.33 | 2.36 | 2.32 | 2.34 | 2.34 | +0.04 (+1.74%) | 14,432,300 |
6 Sep 2012 | MYR | 2.36 | 2.37 | 2.28 | 2.3 | 2.3 | -0.06 (-2.54%) | 16,812,500 |
5 Sep 2012 | MYR | 2.41 | 2.41 | 2.33 | 2.36 | 2.36 | -0.05 (-2.07%) | 11,892,700 |
4 Sep 2012 | MYR | 2.4 | 2.42 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 3,914,000 |
3 Sep 2012 | MYR | 2.38 | 2.42 | 2.37 | 2.41 | 2.41 | +0.04 (+1.69%) | 3,887,000 |
30 Aug 2012 | MYR | 2.4 | 2.4 | 2.35 | 2.37 | 2.37 | -0.03 (-1.25%) | 5,819,100 |
29 Aug 2012 | MYR | 2.42 | 2.42 | 2.4 | 2.4 | 2.4 | -0.02 (-0.83%) | 6,393,900 |