Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2012 | MYR | 4.4 | 4.4 | 4.26 | 4.26 | 4.26 | -0.14 (-3.18%) | 46,200 |
4 May 2012 | MYR | 4.4 | 4.4 | 4.2 | 4.4 | 4.4 | 0.0 (0.0%) | 105,100 |
3 May 2012 | MYR | 4.3 | 4.4 | 4.28 | 4.4 | 4.4 | +0.12 (+2.80%) | 633,700 |
2 May 2012 | MYR | 4.21 | 4.28 | 4.2 | 4.28 | 4.28 | +0.08 (+1.90%) | 102,600 |
30 Apr 2012 | MYR | 4.16 | 4.2 | 4.16 | 4.2 | 4.2 | 0.0 (0.0%) | 36,300 |
27 Apr 2012 | MYR | 4.15 | 4.2 | 4 | 4.2 | 4.2 | +0.01 (+0.24%) | 31,500 |
26 Apr 2012 | MYR | 4.16 | 4.19 | 4.14 | 4.19 | 4.19 | 0.0 (0.0%) | 31,200 |
25 Apr 2012 | MYR | 4.19 | 4.22 | 4.15 | 4.19 | 4.19 | 0.0 (0.0%) | 44,800 |
24 Apr 2012 | MYR | 4.16 | 4.19 | 4.16 | 4.19 | 4.19 | +0.02 (+0.48%) | 47,000 |
23 Apr 2012 | MYR | 4.16 | 4.18 | 4.15 | 4.17 | 4.17 | +0.01 (+0.24%) | 46,000 |
20 Apr 2012 | MYR | 4.17 | 4.18 | 4.15 | 4.16 | 4.16 | -0.01 (-0.24%) | 52,600 |
19 Apr 2012 | MYR | 4.17 | 4.17 | 4.15 | 4.17 | 4.17 | 0.0 (0.0%) | 12,000 |
18 Apr 2012 | MYR | 4.15 | 4.17 | 4.15 | 4.17 | 4.17 | +0.02 (+0.48%) | 49,100 |
17 Apr 2012 | MYR | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | +0.02 (+0.48%) | 51,600 |
16 Apr 2012 | MYR | 4.1 | 4.13 | 4.1 | 4.13 | 4.13 | +0.04 (+0.98%) | 110,700 |
13 Apr 2012 | MYR | 4.05 | 4.1 | 4.05 | 4.09 | 4.09 | +0.04 (+0.99%) | 131,400 |
12 Apr 2012 | MYR | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | +0.05 (+1.25%) | 102,200 |
10 Apr 2012 | MYR | 4 | 4 | 3.96 | 4 | 4 | 0.0 (0.0%) | 39,000 |
9 Apr 2012 | MYR | 3.98 | 4 | 3.98 | 4 | 4 | 0.0 (0.0%) | 29,000 |
6 Apr 2012 | MYR | 3.98 | 4 | 3.98 | 4 | 4 | +0.02 (+0.50%) | 75,000 |
5 Apr 2012 | MYR | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | +0.02 (+0.51%) | 30,000 |
4 Apr 2012 | MYR | 3.95 | 3.96 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 45,000 |
3 Apr 2012 | MYR | 3.96 | 3.96 | 3.9 | 3.96 | 3.96 | 0.0 (0.0%) | 42,900 |
2 Apr 2012 | MYR | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 5,600 |
30 Mar 2012 | MYR | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | +0.04 (+1.02%) | 57,600 |
29 Mar 2012 | MYR | 3.95 | 3.95 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 110,000 |
28 Mar 2012 | MYR | 3.95 | 3.97 | 3.91 | 3.95 | 3.95 | 0.0 (0.0%) | 127,000 |
27 Mar 2012 | MYR | 3.93 | 3.95 | 3.89 | 3.95 | 3.95 | +0.04 (+1.02%) | 86,000 |
26 Mar 2012 | MYR | 3.9 | 3.91 | 3.89 | 3.91 | 3.91 | +0.01 (+0.26%) | 53,100 |
23 Mar 2012 | MYR | 3.96 | 3.96 | 3.78 | 3.9 | 3.9 | -0.06 (-1.52%) | 68,400 |