Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2012 | MYR | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
9 Nov 2012 | MYR | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | 0.0 (0.0%) | 69,100 |
8 Nov 2012 | MYR | 2.25 | 2.29 | 2.25 | 2.28 | 2.28 | 0.0 (0.0%) | 585,200 |
7 Nov 2012 | MYR | 2.24 | 2.28 | 2.23 | 2.28 | 2.28 | +0.01 (+0.44%) | 264,700 |
6 Nov 2012 | MYR | 2.27 | 2.27 | 2.25 | 2.27 | 2.27 | +0.01 (+0.44%) | 167,700 |
5 Nov 2012 | MYR | 2.28 | 2.3 | 2.23 | 2.26 | 2.26 | -0.02 (-0.88%) | 496,400 |
2 Nov 2012 | MYR | 2.26 | 2.29 | 2.23 | 2.28 | 2.28 | +0.02 (+0.88%) | 80,900 |
1 Nov 2012 | MYR | 2.17 | 2.26 | 2.17 | 2.26 | 2.26 | +0.09 (+4.15%) | 352,700 |
31 Oct 2012 | MYR | 2.11 | 2.2 | 2.11 | 2.17 | 2.17 | +0.06 (+2.84%) | 519,400 |
30 Oct 2012 | MYR | 2.09 | 2.15 | 2.09 | 2.11 | 2.11 | -0.03 (-1.40%) | 742,200 |
29 Oct 2012 | MYR | 2.15 | 2.17 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 86,200 |
25 Oct 2012 | MYR | 2.1 | 2.14 | 2.1 | 2.14 | 2.14 | +0.06 (+2.88%) | 315,500 |
24 Oct 2012 | MYR | 2.1 | 2.1 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 322,000 |
23 Oct 2012 | MYR | 2.12 | 2.13 | 2.07 | 2.1 | 2.1 | -0.01 (-0.47%) | 484,600 |
22 Oct 2012 | MYR | 2.11 | 2.13 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 524,500 |
19 Oct 2012 | MYR | 2.06 | 2.1 | 2.05 | 2.1 | 2.1 | 0.0 (0.0%) | 301,500 |
18 Oct 2012 | MYR | 2.09 | 2.11 | 2.06 | 2.1 | 2.1 | +0.02 (+0.96%) | 592,700 |
17 Oct 2012 | MYR | 2.08 | 2.08 | 2.05 | 2.08 | 2.08 | -0.02 (-0.95%) | 472,000 |
16 Oct 2012 | MYR | 2.1 | 2.11 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 201,000 |
15 Oct 2012 | MYR | 2.06 | 2.11 | 2.06 | 2.1 | 2.1 | +0.04 (+1.94%) | 334,800 |
12 Oct 2012 | MYR | 2.15 | 2.15 | 2.04 | 2.06 | 2.06 | -0.08 (-3.74%) | 898,200 |
11 Oct 2012 | MYR | 2.09 | 2.14 | 2.09 | 2.14 | 2.14 | +0.03 (+1.42%) | 234,600 |
10 Oct 2012 | MYR | 2.07 | 2.11 | 2.07 | 2.11 | 2.11 | +0.03 (+1.44%) | 315,500 |
9 Oct 2012 | MYR | 2.13 | 2.13 | 2.03 | 2.08 | 2.08 | -0.03 (-1.42%) | 376,300 |
8 Oct 2012 | MYR | 2.11 | 2.14 | 2.11 | 2.11 | 2.11 | -0.02 (-0.94%) | 149,800 |
5 Oct 2012 | MYR | 2.08 | 2.14 | 2.08 | 2.13 | 2.13 | +0.03 (+1.43%) | 111,000 |
4 Oct 2012 | MYR | 2.04 | 2.1 | 2.04 | 2.1 | 2.1 | +0.04 (+1.94%) | 22,600 |
3 Oct 2012 | MYR | 2.06 | 2.12 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 49,400 |
2 Oct 2012 | MYR | 2.03 | 2.08 | 2.03 | 2.06 | 2.06 | +0.04 (+1.98%) | 105,000 |
1 Oct 2012 | MYR | 2.05 | 2.08 | 2 | 2.02 | 2.02 | -0.12 (-5.61%) | 330,000 |