Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2012 | MYR | 0.131 | 0.144 | 0.131 | 0.134 | 0.134 | +0.007 (+5.51%) | 4,473,000 |
1 Oct 2012 | MYR | 0.118 | 0.139 | 0.118 | 0.127 | 0.127 | +0.011 (+9.48%) | 2,259,500 |
28 Sep 2012 | MYR | 0.12 | 0.126 | 0.115 | 0.116 | 0.116 | +0.001 (+0.87%) | 395,000 |
27 Sep 2012 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 0 |
26 Sep 2012 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 0 |
25 Sep 2012 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 0 |
24 Sep 2012 | MYR | 0.117 | 0.119 | 0.114 | 0.115 | 0.115 | -0.001 (-0.86%) | 255,000 |
21 Sep 2012 | MYR | 0.114 | 0.12 | 0.114 | 0.116 | 0.116 | +0.007 (+6.42%) | 400,000 |
20 Sep 2012 | MYR | 0.11 | 0.114 | 0.107 | 0.109 | 0.109 | +0.001 (+0.93%) | 730,000 |
19 Sep 2012 | MYR | 0.106 | 0.108 | 0.104 | 0.108 | 0.108 | +0.007 (+6.93%) | 240,000 |
18 Sep 2012 | MYR | 0.101 | 0.101 | 0.1 | 0.101 | 0.101 | +0.007 (+7.45%) | 150,000 |
14 Sep 2012 | MYR | 0.094 | 0.094 | 0.094 | 0.094 | 0.094 | -0.005 (-5.05%) | 5,000 |
13 Sep 2012 | MYR | 0.099 | 0.099 | 0.099 | 0.099 | 0.099 | 0.0 (0.0%) | 0 |
12 Sep 2012 | MYR | 0.099 | 0.099 | 0.099 | 0.099 | 0.099 | -0.002 (-1.98%) | 40,000 |
11 Sep 2012 | MYR | 0.101 | 0.101 | 0.101 | 0.101 | 0.101 | 0.0 (0.0%) | 100,000 |
10 Sep 2012 | MYR | 0.101 | 0.101 | 0.101 | 0.101 | 0.101 | 0.0 (0.0%) | 0 |
7 Sep 2012 | MYR | 0.101 | 0.101 | 0.101 | 0.101 | 0.101 | 0.0 (0.0%) | 0 |
6 Sep 2012 | MYR | 0.103 | 0.103 | 0.101 | 0.101 | 0.101 | -0.009 (-8.18%) | 177,500 |
5 Sep 2012 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
4 Sep 2012 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
3 Sep 2012 | MYR | 0.102 | 0.11 | 0.102 | 0.11 | 0.11 | +0.006 (+5.77%) | 155,000 |
30 Aug 2012 | MYR | 0.104 | 0.104 | 0.104 | 0.104 | 0.104 | -0.004 (-3.70%) | 25,000 |
29 Aug 2012 | MYR | 0.108 | 0.108 | 0.108 | 0.108 | 0.108 | 0.0 (0.0%) | 0 |
28 Aug 2012 | MYR | 0.107 | 0.108 | 0.107 | 0.108 | 0.108 | +0.001 (+0.93%) | 100,000 |
27 Aug 2012 | MYR | 0.107 | 0.107 | 0.107 | 0.107 | 0.107 | +0.001 (+0.94%) | 47,500 |
24 Aug 2012 | MYR | 0.107 | 0.107 | 0.106 | 0.106 | 0.106 | -0.005 (-4.50%) | 60,000 |
23 Aug 2012 | MYR | 0.111 | 0.111 | 0.111 | 0.111 | 0.111 | 0.0 (0.0%) | 0 |
22 Aug 2012 | MYR | 0.11 | 0.111 | 0.11 | 0.111 | 0.111 | 0.0 (0.0%) | 100,000 |
17 Aug 2012 | MYR | 0.112 | 0.112 | 0.111 | 0.111 | 0.111 | 0.0 (0.0%) | 145,000 |
16 Aug 2012 | MYR | 0.11 | 0.114 | 0.11 | 0.111 | 0.111 | +0.001 (+0.91%) | 60,000 |