Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2012 | MYR | 5.45 | 5.52 | 5.44 | 5.46 | 5.46 | 0.0 (0.0%) | 11,140,200 |
8 Oct 2012 | MYR | 5.43 | 5.47 | 5.43 | 5.46 | 5.46 | 0.0 (0.0%) | 5,168,300 |
5 Oct 2012 | MYR | 5.48 | 5.52 | 5.45 | 5.46 | 5.46 | 0.0 (0.0%) | 7,666,600 |
4 Oct 2012 | MYR | 5.45 | 5.51 | 5.43 | 5.46 | 5.46 | -0.01 (-0.18%) | 8,909,500 |
3 Oct 2012 | MYR | 5.33 | 5.48 | 5.33 | 5.47 | 5.47 | +0.15 (+2.82%) | 10,776,800 |
2 Oct 2012 | MYR | 5.25 | 5.32 | 5.25 | 5.32 | 5.32 | +0.07 (+1.33%) | 11,939,700 |
1 Oct 2012 | MYR | 5.3 | 5.3 | 5.23 | 5.25 | 5.25 | -0.03 (-0.57%) | 6,103,100 |
28 Sep 2012 | MYR | 5.29 | 5.35 | 5.25 | 5.28 | 5.28 | -0.01 (-0.19%) | 9,711,600 |
27 Sep 2012 | MYR | 5.12 | 5.35 | 5.1 | 5.29 | 5.29 | +0.17 (+3.32%) | 16,866,000 |
26 Sep 2012 | MYR | 5.01 | 5.12 | 4.99 | 5.12 | 5.12 | +0.12 (+2.40%) | 12,993,100 |
25 Sep 2012 | MYR | 4.91 | 5.01 | 4.88 | 5 | 5 | +0.08 (+1.63%) | 12,110,800 |
24 Sep 2012 | MYR | 4.9 | 4.93 | 4.8 | 4.92 | 4.92 | -0.01 (-0.20%) | 8,341,100 |
21 Sep 2012 | MYR | 4.95 | 5.04 | 4.92 | 4.93 | 4.93 | -0.01 (-0.20%) | 10,898,900 |
20 Sep 2012 | MYR | 5.02 | 5.03 | 4.93 | 4.94 | 4.94 | -0.08 (-1.59%) | 4,801,200 |
19 Sep 2012 | MYR | 4.94 | 5.05 | 4.92 | 5.02 | 5.02 | +0.08 (+1.62%) | 15,304,000 |
18 Sep 2012 | MYR | 4.93 | 5.02 | 4.92 | 4.94 | 4.94 | +0.04 (+0.82%) | 14,203,400 |
14 Sep 2012 | MYR | 4.96 | 4.98 | 4.89 | 4.9 | 4.9 | -0.04 (-0.81%) | 11,038,200 |
13 Sep 2012 | MYR | 4.92 | 4.96 | 4.89 | 4.94 | 4.94 | +0.01 (+0.20%) | 9,941,400 |
12 Sep 2012 | MYR | 4.83 | 4.93 | 4.83 | 4.93 | 4.93 | +0.11 (+2.28%) | 14,420,800 |
11 Sep 2012 | MYR | 4.81 | 4.86 | 4.79 | 4.82 | 4.82 | -0.02 (-0.41%) | 9,106,000 |
10 Sep 2012 | MYR | 4.83 | 4.86 | 4.82 | 4.84 | 4.84 | +0.03 (+0.62%) | 6,866,700 |
7 Sep 2012 | MYR | 4.79 | 4.84 | 4.78 | 4.81 | 4.81 | +0.03 (+0.63%) | 11,456,200 |
6 Sep 2012 | MYR | 4.85 | 4.85 | 4.73 | 4.78 | 4.78 | -0.06 (-1.24%) | 10,012,400 |
5 Sep 2012 | MYR | 4.85 | 4.87 | 4.83 | 4.84 | 4.84 | -0.01 (-0.21%) | 15,741,300 |
4 Sep 2012 | MYR | 4.84 | 4.87 | 4.84 | 4.85 | 4.85 | +0.01 (+0.21%) | 14,994,400 |
3 Sep 2012 | MYR | 4.83 | 4.91 | 4.82 | 4.84 | 4.84 | +0.03 (+0.62%) | 10,768,300 |
30 Aug 2012 | MYR | 4.8 | 4.85 | 4.8 | 4.81 | 4.81 | -0.03 (-0.62%) | 8,184,300 |
29 Aug 2012 | MYR | 4.82 | 4.9 | 4.82 | 4.84 | 4.84 | +0.04 (+0.83%) | 6,720,900 |
28 Aug 2012 | MYR | 4.79 | 4.82 | 4.79 | 4.8 | 4.8 | +0.01 (+0.21%) | 4,180,200 |
27 Aug 2012 | MYR | 4.87 | 4.88 | 4.78 | 4.79 | 4.79 | -0.09 (-1.84%) | 9,126,200 |