Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2012 | MYR | 4.88 | 4.92 | 4.85 | 4.88 | 4.88 | 0.0 (0.0%) | 5,948,900 |
23 Aug 2012 | MYR | 4.91 | 4.94 | 4.87 | 4.88 | 4.88 | -0.03 (-0.61%) | 7,203,200 |
22 Aug 2012 | MYR | 4.99 | 5 | 4.91 | 4.91 | 4.91 | -0.08 (-1.60%) | 5,935,400 |
17 Aug 2012 | MYR | 4.99 | 5.04 | 4.97 | 4.99 | 4.99 | 0.0 (0.0%) | 6,345,300 |
16 Aug 2012 | MYR | 5 | 5.01 | 4.98 | 4.99 | 4.99 | -0.01 (-0.20%) | 9,746,200 |
15 Aug 2012 | MYR | 4.85 | 5 | 4.84 | 5 | 5 | +0.17 (+3.52%) | 10,830,200 |
14 Aug 2012 | MYR | 4.79 | 4.84 | 4.78 | 4.83 | 4.83 | +0.04 (+0.84%) | 10,787,200 |
13 Aug 2012 | MYR | 4.75 | 4.79 | 4.73 | 4.79 | 4.79 | +0.08 (+1.70%) | 8,419,900 |
10 Aug 2012 | MYR | 4.64 | 4.72 | 4.64 | 4.71 | 4.71 | +0.04 (+0.86%) | 6,554,300 |
9 Aug 2012 | MYR | 4.69 | 4.69 | 4.66 | 4.67 | 4.67 | -0.02 (-0.43%) | 6,111,000 |
8 Aug 2012 | MYR | 4.61 | 4.69 | 4.61 | 4.69 | 4.69 | +0.06 (+1.30%) | 11,038,600 |
7 Aug 2012 | MYR | 4.67 | 4.7 | 4.63 | 4.63 | 4.63 | -0.05 (-1.07%) | 7,985,700 |
6 Aug 2012 | MYR | 4.62 | 4.79 | 4.58 | 4.68 | 4.68 | +0.07 (+1.52%) | 9,207,600 |
3 Aug 2012 | MYR | 4.45 | 4.62 | 4.44 | 4.61 | 4.61 | +0.16 (+3.60%) | 7,573,700 |
2 Aug 2012 | MYR | 4.45 | 4.48 | 4.44 | 4.45 | 4.45 | +0.01 (+0.23%) | 4,763,300 |
1 Aug 2012 | MYR | 4.41 | 4.5 | 4.41 | 4.44 | 4.44 | 0.0 (0.0%) | 8,435,800 |
31 Jul 2012 | MYR | 4.42 | 4.45 | 4.42 | 4.44 | 4.44 | +0.02 (+0.45%) | 9,076,200 |
30 Jul 2012 | MYR | 4.44 | 4.46 | 4.41 | 4.42 | 4.42 | 0.0 (0.0%) | 5,467,300 |
27 Jul 2012 | MYR | 4.43 | 4.44 | 4.4 | 4.42 | 4.42 | 0.0 (0.0%) | 7,184,800 |
26 Jul 2012 | MYR | 4.42 | 4.43 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 3,286,400 |
25 Jul 2012 | MYR | 4.41 | 4.42 | 4.39 | 4.42 | 4.42 | +0.01 (+0.23%) | 4,236,900 |
24 Jul 2012 | MYR | 4.43 | 4.49 | 4.4 | 4.41 | 4.41 | -0.01 (-0.23%) | 7,623,900 |
23 Jul 2012 | MYR | 4.42 | 4.45 | 4.41 | 4.42 | 4.42 | 0.0 (0.0%) | 8,573,500 |
20 Jul 2012 | MYR | 4.45 | 4.45 | 4.4 | 4.42 | 4.42 | -0.01 (-0.23%) | 5,432,500 |
19 Jul 2012 | MYR | 4.44 | 4.47 | 4.41 | 4.43 | 4.43 | -0.01 (-0.23%) | 5,083,800 |
18 Jul 2012 | MYR | 4.43 | 4.5 | 4.42 | 4.44 | 4.44 | +0.04 (+0.91%) | 7,062,700 |
17 Jul 2012 | MYR | 4.33 | 4.54 | 4.32 | 4.4 | 4.4 | +0.07 (+1.62%) | 16,455,400 |
16 Jul 2012 | MYR | 4.31 | 4.34 | 4.3 | 4.33 | 4.33 | +0.02 (+0.46%) | 7,689,500 |
13 Jul 2012 | MYR | 4.29 | 4.32 | 4.27 | 4.31 | 4.31 | +0.02 (+0.47%) | 7,203,700 |
12 Jul 2012 | MYR | 4.32 | 4.34 | 4.28 | 4.29 | 4.29 | -0.01 (-0.23%) | 6,431,600 |