Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2012 | MYR | 0.28 | 0.28 | 0.276 | 0.276 | 0.276 | -0.004 (-1.43%) | 1,313,125 |
6 Sep 2012 | MYR | 0.284 | 0.288 | 0.272 | 0.28 | 0.28 | -0.008 (-2.78%) | 4,975,125 |
5 Sep 2012 | MYR | 0.288 | 0.292 | 0.284 | 0.288 | 0.288 | 0.0 (0.0%) | 1,755,375 |
4 Sep 2012 | MYR | 0.296 | 0.3 | 0.284 | 0.288 | 0.288 | -0.012 (-4%) | 6,680,250 |
3 Sep 2012 | MYR | 0.3 | 0.304 | 0.296 | 0.3 | 0.3 | 0.0 (0.0%) | 11,153,750 |
30 Aug 2012 | MYR | 0.3 | 0.304 | 0.296 | 0.3 | 0.3 | 0.0 (0.0%) | 12,690,875 |
29 Aug 2012 | MYR | 0.3 | 0.304 | 0.296 | 0.3 | 0.3 | +0.004 (+1.35%) | 18,251,625 |
28 Aug 2012 | MYR | 0.296 | 0.3 | 0.296 | 0.296 | 0.296 | +0.004 (+1.37%) | 5,066,000 |
27 Aug 2012 | MYR | 0.292 | 0.296 | 0.292 | 0.292 | 0.292 | -0.004 (-1.35%) | 1,214,250 |
24 Aug 2012 | MYR | 0.292 | 0.296 | 0.292 | 0.296 | 0.296 | 0.0 (0.0%) | 1,616,125 |
23 Aug 2012 | MYR | 0.296 | 0.296 | 0.292 | 0.296 | 0.296 | +0.004 (+1.37%) | 529,750 |
22 Aug 2012 | MYR | 0.296 | 0.296 | 0.292 | 0.292 | 0.292 | 0.0 (0.0%) | 1,125,125 |
17 Aug 2012 | MYR | 0.296 | 0.296 | 0.292 | 0.292 | 0.292 | -0.004 (-1.35%) | 4,806,000 |
16 Aug 2012 | MYR | 0.296 | 0.3 | 0.292 | 0.296 | 0.296 | +0.004 (+1.37%) | 2,010,375 |
15 Aug 2012 | MYR | 0.292 | 0.296 | 0.292 | 0.292 | 0.292 | -0.004 (-1.35%) | 1,562,000 |
14 Aug 2012 | MYR | 0.3 | 0.3 | 0.296 | 0.296 | 0.296 | -0.004 (-1.33%) | 3,495,500 |
13 Aug 2012 | MYR | 0.288 | 0.3 | 0.284 | 0.3 | 0.3 | +0.012 (+4.17%) | 8,166,750 |
10 Aug 2012 | MYR | 0.288 | 0.292 | 0.284 | 0.288 | 0.288 | -0.004 (-1.37%) | 2,250,500 |
9 Aug 2012 | MYR | 0.292 | 0.292 | 0.284 | 0.292 | 0.292 | 0.0 (0.0%) | 4,056,375 |
8 Aug 2012 | MYR | 0.296 | 0.296 | 0.288 | 0.292 | 0.292 | 0.0 (0.0%) | 6,136,625 |
7 Aug 2012 | MYR | 0.284 | 0.3 | 0.284 | 0.292 | 0.292 | +0.008 (+2.82%) | 26,926,125 |
6 Aug 2012 | MYR | 0.276 | 0.288 | 0.276 | 0.284 | 0.284 | +0.016 (+5.97%) | 10,216,750 |
3 Aug 2012 | MYR | 0.272 | 0.272 | 0.268 | 0.268 | 0.268 | -0.004 (-1.47%) | 1,444,875 |
2 Aug 2012 | MYR | 0.268 | 0.272 | 0.268 | 0.272 | 0.272 | 0.0 (0.0%) | 1,060,000 |
1 Aug 2012 | MYR | 0.268 | 0.276 | 0.268 | 0.272 | 0.272 | +0.008 (+3.03%) | 3,692,875 |
31 Jul 2012 | MYR | 0.264 | 0.268 | 0.26 | 0.264 | 0.264 | +0.008 (+3.13%) | 1,023,625 |
30 Jul 2012 | MYR | 0.26 | 0.26 | 0.256 | 0.256 | 0.256 | 0.0 (0.0%) | 477,250 |
27 Jul 2012 | MYR | 0.256 | 0.256 | 0.256 | 0.256 | 0.256 | 0.0 (0.0%) | 641,250 |
26 Jul 2012 | MYR | 0.256 | 0.256 | 0.252 | 0.256 | 0.256 | 0.0 (0.0%) | 423,125 |
25 Jul 2012 | MYR | 0.26 | 0.26 | 0.256 | 0.256 | 0.256 | -0.004 (-1.54%) | 685,375 |