Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2012 | MYR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
26 Dec 2012 | MYR | 2.22 | 2.25 | 2.22 | 2.25 | 2.25 | +0.04 (+1.81%) | 165,000 |
24 Dec 2012 | MYR | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.02 (-0.90%) | 1,000 |
21 Dec 2012 | MYR | 2.2 | 2.24 | 2.2 | 2.23 | 2.23 | +0.02 (+0.90%) | 306,000 |
20 Dec 2012 | MYR | 2.16 | 2.21 | 2.16 | 2.21 | 2.21 | +0.03 (+1.38%) | 269,500 |
19 Dec 2012 | MYR | 2.2 | 2.21 | 2.16 | 2.18 | 2.18 | -0.05 (-2.24%) | 315,500 |
18 Dec 2012 | MYR | 2.19 | 2.23 | 2.19 | 2.23 | 2.23 | +0.04 (+1.83%) | 290,400 |
17 Dec 2012 | MYR | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | 0.0 (0.0%) | 24,000 |
14 Dec 2012 | MYR | 2.17 | 2.2 | 2.17 | 2.19 | 2.19 | 0.0 (0.0%) | 177,500 |
13 Dec 2012 | MYR | 2.17 | 2.19 | 2.16 | 2.19 | 2.19 | -0.03 (-1.35%) | 229,600 |
12 Dec 2012 | MYR | 2.2 | 2.22 | 2.2 | 2.22 | 2.22 | +0.02 (+0.91%) | 44,400 |
11 Dec 2012 | MYR | 2.17 | 2.2 | 2.16 | 2.2 | 2.2 | +0.04 (+1.85%) | 253,000 |
10 Dec 2012 | MYR | 2.18 | 2.2 | 2.15 | 2.16 | 2.16 | -0.04 (-1.82%) | 285,000 |
7 Dec 2012 | MYR | 2.17 | 2.22 | 2.16 | 2.2 | 2.2 | +0.04 (+1.85%) | 587,300 |
6 Dec 2012 | MYR | 2.17 | 2.17 | 2.14 | 2.16 | 2.16 | -0.04 (-1.82%) | 420,800 |
5 Dec 2012 | MYR | 2.23 | 2.23 | 2.17 | 2.2 | 2.2 | -0.03 (-1.35%) | 295,300 |
4 Dec 2012 | MYR | 2.21 | 2.25 | 2.21 | 2.23 | 2.23 | +0.02 (+0.90%) | 197,300 |
3 Dec 2012 | MYR | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.01 (-0.45%) | 17,000 |
30 Nov 2012 | MYR | 2.24 | 2.24 | 2.21 | 2.22 | 2.22 | 0.0 (0.0%) | 26,000 |
29 Nov 2012 | MYR | 2.19 | 2.22 | 2.19 | 2.22 | 2.22 | +0.04 (+1.83%) | 52,800 |
28 Nov 2012 | MYR | 2.15 | 2.22 | 2.15 | 2.18 | 2.18 | +0.04 (+1.87%) | 230,100 |
27 Nov 2012 | MYR | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -0.04 (-1.83%) | 139,600 |
26 Nov 2012 | MYR | 2.16 | 2.21 | 2.16 | 2.18 | 2.18 | +0.01 (+0.46%) | 778,100 |
23 Nov 2012 | MYR | 2.2 | 2.2 | 2.17 | 2.17 | 2.17 | -0.04 (-1.81%) | 11,000 |
22 Nov 2012 | MYR | 2.22 | 2.22 | 2.15 | 2.21 | 2.21 | +0.05 (+2.31%) | 469,200 |
21 Nov 2012 | MYR | 2.17 | 2.23 | 2.14 | 2.16 | 2.16 | -0.01 (-0.46%) | 348,200 |
20 Nov 2012 | MYR | 2.24 | 2.24 | 2.15 | 2.17 | 2.17 | -0.05 (-2.25%) | 209,500 |
19 Nov 2012 | MYR | 2.2 | 2.26 | 2.15 | 2.22 | 2.22 | 0.0 (0.0%) | 214,500 |
16 Nov 2012 | MYR | 2.24 | 2.24 | 2.2 | 2.22 | 2.22 | -0.03 (-1.33%) | 87,600 |
14 Nov 2012 | MYR | 2.28 | 2.28 | 2.18 | 2.25 | 2.25 | -0.03 (-1.32%) | 289,200 |