Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2012 | MYR | 0.3621 | 0.39 | 0.3621 | 0.3836 | 0.3836 | +0.024 (+6.56%) | 6,398,001 |
18 Jan 2012 | MYR | 0.3686 | 0.3686 | 0.3579 | 0.36 | 0.36 | -0.006 (-1.75%) | 524,533 |
17 Jan 2012 | MYR | 0.36 | 0.3664 | 0.36 | 0.3664 | 0.3664 | +0.006 (+1.78%) | 332,033 |
16 Jan 2012 | MYR | 0.3643 | 0.3643 | 0.36 | 0.36 | 0.36 | -0.006 (-1.75%) | 56,000 |
13 Jan 2012 | MYR | 0.36 | 0.3664 | 0.36 | 0.3664 | 0.3664 | +0.002 (+0.58%) | 120,166 |
12 Jan 2012 | MYR | 0.36 | 0.3643 | 0.36 | 0.3643 | 0.3643 | +0.002 (+0.61%) | 596,166 |
11 Jan 2012 | MYR | 0.3621 | 0.3621 | 0.36 | 0.3621 | 0.3621 | -0.002 (-0.60%) | 318,266 |
10 Jan 2012 | MYR | 0.3643 | 0.3643 | 0.36 | 0.3643 | 0.3643 | 0.0 (0.0%) | 226,333 |
9 Jan 2012 | MYR | 0.3643 | 0.3643 | 0.3579 | 0.3643 | 0.3643 | +0.006 (+1.79%) | 532,933 |
6 Jan 2012 | MYR | 0.3536 | 0.3729 | 0.3536 | 0.3579 | 0.3579 | +0.009 (+2.46%) | 2,369,267 |
5 Jan 2012 | MYR | 0.3514 | 0.3514 | 0.3471 | 0.3493 | 0.3493 | 0.0 (0.0%) | 840,000 |
4 Jan 2012 | MYR | 0.3536 | 0.3536 | 0.3471 | 0.3493 | 0.3493 | -0.002 (-0.60%) | 2,345,000 |
3 Jan 2012 | MYR | 0.3557 | 0.3557 | 0.3514 | 0.3514 | 0.3514 | -0.009 (-2.39%) | 2,392,600 |
30 Dec 2011 | MYR | 0.36 | 0.36 | 0.3579 | 0.36 | 0.36 | 0.0 (0.0%) | 76,066 |
29 Dec 2011 | MYR | 0.3579 | 0.3621 | 0.3557 | 0.36 | 0.36 | +0.002 (+0.59%) | 181,766 |
28 Dec 2011 | MYR | 0.3579 | 0.3579 | 0.3557 | 0.3579 | 0.3579 | 0.0 (0.0%) | 59,733 |
27 Dec 2011 | MYR | 0.3536 | 0.3579 | 0.3493 | 0.3579 | 0.3579 | +0.004 (+1.22%) | 145,833 |
23 Dec 2011 | MYR | 0.3536 | 0.3536 | 0.3536 | 0.3536 | 0.3536 | 0.0 (0.0%) | 183,400 |
22 Dec 2011 | MYR | 0.3621 | 0.3621 | 0.3514 | 0.3536 | 0.3536 | -0.002 (-0.59%) | 1,768,900 |
21 Dec 2011 | MYR | 0.36 | 0.3643 | 0.3536 | 0.3557 | 0.3557 | -0.002 (-0.61%) | 786,100 |
20 Dec 2011 | MYR | 0.3557 | 0.3579 | 0.3557 | 0.3579 | 0.3579 | +0.002 (+0.62%) | 96,133 |
19 Dec 2011 | MYR | 0.3514 | 0.3557 | 0.3514 | 0.3557 | 0.3557 | 0.0 (0.0%) | 47,833 |
16 Dec 2011 | MYR | 0.3557 | 0.3557 | 0.3536 | 0.3557 | 0.3557 | 0.0 (0.0%) | 60,666 |
15 Dec 2011 | MYR | 0.3429 | 0.3557 | 0.3429 | 0.3557 | 0.3557 | +0.006 (+1.83%) | 140,000 |
14 Dec 2011 | MYR | 0.345 | 0.3493 | 0.3429 | 0.3493 | 0.3493 | +0.006 (+1.87%) | 53,900 |
13 Dec 2011 | MYR | 0.3493 | 0.3493 | 0.3429 | 0.3429 | 0.3429 | -0.004 (-1.21%) | 230,066 |
12 Dec 2011 | MYR | 0.3514 | 0.3514 | 0.3429 | 0.3471 | 0.3471 | -0.004 (-1.22%) | 309,400 |
9 Dec 2011 | MYR | 0.3471 | 0.3514 | 0.3471 | 0.3514 | 0.3514 | +0.009 (+2.48%) | 33,366 |
8 Dec 2011 | MYR | 0.3579 | 0.3579 | 0.3429 | 0.3429 | 0.3429 | -0.017 (-4.75%) | 2,981,300 |
7 Dec 2011 | MYR | 0.3643 | 0.3643 | 0.36 | 0.36 | 0.36 | -0.004 (-1.18%) | 1,193,267 |