Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2012 | MYR | 0.18 | 0.19 | 0.172 | 0.181 | 0.181 | -0.001 (-0.55%) | 350,000 |
28 Dec 2012 | MYR | 0.182 | 0.182 | 0.182 | 0.182 | 0.182 | 0.0 (0.0%) | 0 |
27 Dec 2012 | MYR | 0.182 | 0.182 | 0.182 | 0.182 | 0.182 | 0.0 (0.0%) | 5,000 |
26 Dec 2012 | MYR | 0.182 | 0.182 | 0.182 | 0.182 | 0.182 | -0.002 (-1.09%) | 10,000 |
24 Dec 2012 | MYR | 0.184 | 0.184 | 0.184 | 0.184 | 0.184 | 0.0 (0.0%) | 0 |
21 Dec 2012 | MYR | 0.184 | 0.186 | 0.184 | 0.184 | 0.184 | 0.0 (0.0%) | 50,000 |
20 Dec 2012 | MYR | 0.184 | 0.184 | 0.184 | 0.184 | 0.184 | +0.003 (+1.66%) | 25,000 |
19 Dec 2012 | MYR | 0.182 | 0.182 | 0.181 | 0.181 | 0.181 | 0.0 (0.0%) | 80,000 |
18 Dec 2012 | MYR | 0.182 | 0.19 | 0.17 | 0.181 | 0.181 | -0.001 (-0.55%) | 510,000 |
17 Dec 2012 | MYR | 0.184 | 0.184 | 0.182 | 0.182 | 0.182 | -0.002 (-1.09%) | 185,000 |
14 Dec 2012 | MYR | 0.165 | 0.2 | 0.165 | 0.184 | 0.184 | +0.019 (+11.52%) | 620,500 |
13 Dec 2012 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
12 Dec 2012 | MYR | 0.165 | 0.176 | 0.164 | 0.165 | 0.165 | +0.003 (+1.85%) | 285,000 |
11 Dec 2012 | MYR | 0.161 | 0.17 | 0.16 | 0.162 | 0.162 | +0.005 (+3.18%) | 149,000 |
10 Dec 2012 | MYR | 0.159 | 0.162 | 0.157 | 0.157 | 0.157 | -0.004 (-2.48%) | 60,000 |
7 Dec 2012 | MYR | 0.158 | 0.164 | 0.152 | 0.161 | 0.161 | +0.009 (+5.92%) | 75,000 |
6 Dec 2012 | MYR | 0.152 | 0.152 | 0.152 | 0.152 | 0.152 | 0.0 (0.0%) | 0 |
5 Dec 2012 | MYR | 0.152 | 0.152 | 0.152 | 0.152 | 0.152 | 0.0 (0.0%) | 0 |
4 Dec 2012 | MYR | 0.156 | 0.16 | 0.146 | 0.152 | 0.152 | -0.004 (-2.56%) | 240,000 |
3 Dec 2012 | MYR | 0.154 | 0.16 | 0.154 | 0.156 | 0.156 | +0.004 (+2.63%) | 142,500 |
30 Nov 2012 | MYR | 0.152 | 0.152 | 0.152 | 0.152 | 0.152 | 0.0 (0.0%) | 0 |
29 Nov 2012 | MYR | 0.155 | 0.155 | 0.15 | 0.152 | 0.152 | -0.003 (-1.94%) | 155,000 |
28 Nov 2012 | MYR | 0.161 | 0.161 | 0.155 | 0.155 | 0.155 | -0.006 (-3.73%) | 185,000 |
27 Nov 2012 | MYR | 0.161 | 0.161 | 0.161 | 0.161 | 0.161 | +0.001 (+0.63%) | 50,000 |
26 Nov 2012 | MYR | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.006 (-3.61%) | 811,000 |
23 Nov 2012 | MYR | 0.166 | 0.166 | 0.166 | 0.166 | 0.166 | 0.0 (0.0%) | 0 |
22 Nov 2012 | MYR | 0.176 | 0.176 | 0.166 | 0.166 | 0.166 | -0.01 (-5.68%) | 150,000 |
21 Nov 2012 | MYR | 0.176 | 0.176 | 0.176 | 0.176 | 0.176 | 0.0 (0.0%) | 0 |
20 Nov 2012 | MYR | 0.18 | 0.18 | 0.174 | 0.176 | 0.176 | -0.004 (-2.22%) | 860,000 |
19 Nov 2012 | MYR | 0.18 | 0.18 | 0.176 | 0.18 | 0.18 | -0.001 (-0.55%) | 270,000 |