Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2012 | MYR | 0.5914 | 0.5914 | 0.5786 | 0.5829 | 0.5829 | -0.009 (-1.44%) | 140,700 |
28 Nov 2012 | MYR | 0.5829 | 0.5914 | 0.5786 | 0.5914 | 0.5914 | 0.0 (0.0%) | 60,666 |
27 Nov 2012 | MYR | 0.5829 | 0.5914 | 0.5829 | 0.5914 | 0.5914 | +0.004 (+0.73%) | 137,900 |
26 Nov 2012 | MYR | 0.5829 | 0.5871 | 0.5829 | 0.5871 | 0.5871 | -0.004 (-0.73%) | 69,533 |
23 Nov 2012 | MYR | 0.5914 | 0.5914 | 0.5829 | 0.5914 | 0.5914 | 0.0 (0.0%) | 73,266 |
22 Nov 2012 | MYR | 0.5957 | 0.5957 | 0.5829 | 0.5914 | 0.5914 | -0.009 (-1.43%) | 539,233 |
21 Nov 2012 | MYR | 0.6086 | 0.6086 | 0.6 | 0.6 | 0.6 | -0.017 (-2.77%) | 336,000 |
20 Nov 2012 | MYR | 0.6214 | 0.6214 | 0.6086 | 0.6171 | 0.6171 | -0.004 (-0.69%) | 159,600 |
19 Nov 2012 | MYR | 0.6214 | 0.6257 | 0.6214 | 0.6214 | 0.6214 | 0.0 (0.0%) | 469,466 |
16 Nov 2012 | MYR | 0.6129 | 0.6214 | 0.6129 | 0.6214 | 0.6214 | +0.004 (+0.70%) | 59,966 |
14 Nov 2012 | MYR | 0.6043 | 0.6171 | 0.6 | 0.6171 | 0.6171 | +0.013 (+2.12%) | 92,866 |
12 Nov 2012 | MYR | 0.5957 | 0.6086 | 0.5957 | 0.6043 | 0.6043 | +0.009 (+1.44%) | 225,866 |
9 Nov 2012 | MYR | 0.6 | 0.6 | 0.5957 | 0.5957 | 0.5957 | -0.013 (-2.12%) | 955,966 |
8 Nov 2012 | MYR | 0.6086 | 0.6086 | 0.5957 | 0.6086 | 0.6086 | 0.0 (0.0%) | 423,966 |
7 Nov 2012 | MYR | 0.6171 | 0.6171 | 0.6086 | 0.6086 | 0.6086 | -0.009 (-1.38%) | 1,382,733 |
6 Nov 2012 | MYR | 0.6129 | 0.6171 | 0.6086 | 0.6171 | 0.6171 | -0.004 (-0.69%) | 990,733 |
5 Nov 2012 | MYR | 0.63 | 0.63 | 0.6171 | 0.6214 | 0.6214 | -0.013 (-2.03%) | 561,400 |
2 Nov 2012 | MYR | 0.6386 | 0.6386 | 0.6257 | 0.6343 | 0.6343 | -0.013 (-1.98%) | 302,166 |
1 Nov 2012 | MYR | 0.6471 | 0.6514 | 0.6429 | 0.6471 | 0.6471 | 0.0 (0.0%) | 881,766 |
31 Oct 2012 | MYR | 0.6514 | 0.66 | 0.6429 | 0.6471 | 0.6471 | +0.004 (+0.65%) | 1,338,400 |
30 Oct 2012 | MYR | 0.6214 | 0.6429 | 0.6214 | 0.6429 | 0.6429 | +0.017 (+2.75%) | 451,966 |
29 Oct 2012 | MYR | 0.6257 | 0.6257 | 0.6214 | 0.6257 | 0.6257 | 0.0 (0.0%) | 142,333 |
25 Oct 2012 | MYR | 0.6257 | 0.6257 | 0.6214 | 0.6257 | 0.6257 | 0.0 (0.0%) | 128,800 |
24 Oct 2012 | MYR | 0.6171 | 0.6257 | 0.6129 | 0.6257 | 0.6257 | 0.0 (0.0%) | 252,933 |
23 Oct 2012 | MYR | 0.6214 | 0.6257 | 0.6171 | 0.6257 | 0.6257 | 0.0 (0.0%) | 123,433 |
22 Oct 2012 | MYR | 0.6214 | 0.6257 | 0.6214 | 0.6257 | 0.6257 | -0.004 (-0.68%) | 91,233 |
19 Oct 2012 | MYR | 0.6257 | 0.63 | 0.6257 | 0.63 | 0.63 | 0.0 (0.0%) | 106,166 |
18 Oct 2012 | MYR | 0.63 | 0.6343 | 0.6257 | 0.63 | 0.63 | -0.009 (-1.35%) | 382,433 |
17 Oct 2012 | MYR | 0.6343 | 0.6386 | 0.63 | 0.6386 | 0.6386 | 0.0 (0.0%) | 276,733 |
16 Oct 2012 | MYR | 0.6386 | 0.6386 | 0.63 | 0.6386 | 0.6386 | -0.021 (-3.24%) | 849,800 |