Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2012 | MYR | 11.5 | 11.5 | 11.38 | 11.5 | 11.5 | 0.0 (0.0%) | 9,900 |
27 Dec 2012 | MYR | 11.38 | 11.5 | 11.36 | 11.5 | 11.5 | +0.12 (+1.05%) | 24,800 |
26 Dec 2012 | MYR | 11.3 | 11.38 | 11.3 | 11.38 | 11.38 | -0.02 (-0.18%) | 5,500 |
24 Dec 2012 | MYR | 11.4 | 11.4 | 11.24 | 11.4 | 11.4 | 0.0 (0.0%) | 17,200 |
21 Dec 2012 | MYR | 11.24 | 11.4 | 11.24 | 11.4 | 11.4 | +0.16 (+1.42%) | 10,000 |
20 Dec 2012 | MYR | 11.2 | 11.24 | 11.18 | 11.24 | 11.24 | +0.14 (+1.26%) | 14,800 |
19 Dec 2012 | MYR | 11.18 | 11.18 | 11.1 | 11.1 | 11.1 | -0.08 (-0.72%) | 9,700 |
18 Dec 2012 | MYR | 11.2 | 11.2 | 11.14 | 11.18 | 11.18 | +0.06 (+0.54%) | 4,200 |
17 Dec 2012 | MYR | 11.1 | 11.12 | 11.1 | 11.12 | 11.12 | +0.02 (+0.18%) | 8,700 |
14 Dec 2012 | MYR | 11 | 11.1 | 11 | 11.1 | 11.1 | 0.0 (0.0%) | 31,100 |
13 Dec 2012 | MYR | 11.1 | 11.1 | 11.08 | 11.1 | 11.1 | 0.0 (0.0%) | 520,600 |
12 Dec 2012 | MYR | 11.1 | 11.12 | 11.08 | 11.1 | 11.1 | +0.02 (+0.18%) | 203,000 |
11 Dec 2012 | MYR | 11 | 11.1 | 11 | 11.08 | 11.08 | -0.02 (-0.18%) | 3,900 |
10 Dec 2012 | MYR | 10.96 | 11.14 | 10.96 | 11.1 | 11.1 | 0.0 (0.0%) | 9,400 |
7 Dec 2012 | MYR | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | -0.02 (-0.18%) | 600 |
6 Dec 2012 | MYR | 10.98 | 11.12 | 10.98 | 11.12 | 11.12 | +0.12 (+1.09%) | 5,900 |
5 Dec 2012 | MYR | 11.02 | 11.02 | 11 | 11 | 11 | -0.04 (-0.36%) | 1,500 |
4 Dec 2012 | MYR | 11 | 11.1 | 11 | 11.04 | 11.04 | 0.0 (0.0%) | 326,000 |
3 Dec 2012 | MYR | 11 | 11.1 | 11 | 11.04 | 11.04 | +0.08 (+0.73%) | 59,800 |
30 Nov 2012 | MYR | 10.84 | 11 | 10.84 | 10.96 | 10.96 | +0.14 (+1.29%) | 19,700 |
29 Nov 2012 | MYR | 11 | 11.46 | 10.82 | 10.82 | 10.82 | -0.06 (-0.55%) | 4,800 |
28 Nov 2012 | MYR | 10.78 | 10.88 | 10.7 | 10.88 | 10.88 | 0.0 (0.0%) | 18,800 |
27 Nov 2012 | MYR | 10.98 | 11 | 10.8 | 10.88 | 10.88 | +0.02 (+0.18%) | 35,300 |
26 Nov 2012 | MYR | 11.18 | 11.18 | 10.82 | 10.86 | 10.86 | -0.32 (-2.86%) | 37,700 |
23 Nov 2012 | MYR | 11.44 | 11.44 | 10.88 | 11.18 | 11.18 | -0.26 (-2.27%) | 45,100 |
22 Nov 2012 | MYR | 11.44 | 11.46 | 11.42 | 11.44 | 11.44 | 0.0 (0.0%) | 397,000 |
21 Nov 2012 | MYR | 11.32 | 11.5 | 11.32 | 11.44 | 11.44 | +0.16 (+1.42%) | 44,100 |
20 Nov 2012 | MYR | 11.22 | 11.3 | 11 | 11.28 | 11.28 | +0.06 (+0.53%) | 144,800 |
19 Nov 2012 | MYR | 11.64 | 11.64 | 11.2 | 11.22 | 11.22 | -0.42 (-3.61%) | 72,900 |
16 Nov 2012 | MYR | 11.88 | 11.88 | 11.64 | 11.64 | 11.64 | -0.3 (-2.51%) | 63,000 |