Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2012 | MYR | 0.288 | 0.288 | 0.28 | 0.2827 | 0.2827 | -0.003 (-0.91%) | 3,701,062 |
15 Mar 2012 | MYR | 0.288 | 0.2907 | 0.2827 | 0.2853 | 0.2853 | -0.008 (-2.73%) | 6,703,125 |
14 Mar 2012 | MYR | 0.2933 | 0.2987 | 0.2907 | 0.2933 | 0.2933 | +0.003 (+0.89%) | 6,557,437 |
13 Mar 2012 | MYR | 0.3013 | 0.3013 | 0.2853 | 0.2907 | 0.2907 | -0.005 (-1.79%) | 10,960,687 |
12 Mar 2012 | MYR | 0.2933 | 0.3067 | 0.2907 | 0.296 | 0.296 | +0.016 (+5.71%) | 27,387,187 |
9 Mar 2012 | MYR | 0.272 | 0.288 | 0.272 | 0.28 | 0.28 | +0.008 (+2.94%) | 18,875,812 |
8 Mar 2012 | MYR | 0.2693 | 0.2747 | 0.2667 | 0.272 | 0.272 | +0.005 (+1.99%) | 3,556,875 |
7 Mar 2012 | MYR | 0.2613 | 0.28 | 0.2587 | 0.2667 | 0.2667 | +0.005 (+2.07%) | 11,714,625 |
6 Mar 2012 | MYR | 0.2613 | 0.2613 | 0.2587 | 0.2613 | 0.2613 | 0.0 (0.0%) | 1,920,187 |
5 Mar 2012 | MYR | 0.2507 | 0.264 | 0.2507 | 0.2613 | 0.2613 | +0.013 (+5.36%) | 11,369,812 |
2 Mar 2012 | MYR | 0.248 | 0.2507 | 0.2453 | 0.248 | 0.248 | +0.003 (+1.10%) | 3,912,562 |
1 Mar 2012 | MYR | 0.264 | 0.264 | 0.2453 | 0.2453 | 0.2453 | -0.019 (-7.08%) | 9,641,812 |
29 Feb 2012 | MYR | 0.2613 | 0.2693 | 0.2587 | 0.264 | 0.264 | +0.003 (+1.03%) | 7,656,562 |
28 Feb 2012 | MYR | 0.256 | 0.2613 | 0.2533 | 0.2613 | 0.2613 | +0.003 (+1.01%) | 2,733,000 |
27 Feb 2012 | MYR | 0.2587 | 0.264 | 0.256 | 0.2587 | 0.2587 | +0.008 (+3.19%) | 5,704,875 |
24 Feb 2012 | MYR | 0.2507 | 0.2533 | 0.24 | 0.2507 | 0.2507 | 0.0 (0.0%) | 6,563,625 |
23 Feb 2012 | MYR | 0.2613 | 0.264 | 0.2507 | 0.2507 | 0.2507 | -0.013 (-5.04%) | 7,005,187 |
22 Feb 2012 | MYR | 0.2613 | 0.2747 | 0.2587 | 0.264 | 0.264 | +0.003 (+1.03%) | 10,476,187 |
21 Feb 2012 | MYR | 0.264 | 0.264 | 0.2587 | 0.2613 | 0.2613 | -0.003 (-1.02%) | 2,792,250 |
20 Feb 2012 | MYR | 0.256 | 0.272 | 0.256 | 0.264 | 0.264 | +0.013 (+5.31%) | 10,685,625 |
17 Feb 2012 | MYR | 0.2347 | 0.256 | 0.2347 | 0.2507 | 0.2507 | +0.016 (+6.82%) | 7,428,000 |
16 Feb 2012 | MYR | 0.2373 | 0.2373 | 0.2347 | 0.2347 | 0.2347 | -0.003 (-1.10%) | 2,075,625 |
15 Feb 2012 | MYR | 0.232 | 0.2373 | 0.232 | 0.2373 | 0.2373 | +0.005 (+2.28%) | 2,354,625 |
14 Feb 2012 | MYR | 0.232 | 0.2373 | 0.2293 | 0.232 | 0.232 | 0.0 (0.0%) | 2,508,375 |
13 Feb 2012 | MYR | 0.232 | 0.232 | 0.2293 | 0.232 | 0.232 | 0.0 (0.0%) | 4,145,625 |
10 Feb 2012 | MYR | 0.232 | 0.2347 | 0.2293 | 0.232 | 0.232 | -0.003 (-1.15%) | 2,328,187 |
9 Feb 2012 | MYR | 0.232 | 0.2347 | 0.2293 | 0.2347 | 0.2347 | 0.0 (0.0%) | 3,653,437 |
8 Feb 2012 | MYR | 0.24 | 0.24 | 0.232 | 0.2347 | 0.2347 | 0.0 (0.0%) | 5,937,937 |
3 Feb 2012 | MYR | 0.2267 | 0.2373 | 0.224 | 0.2347 | 0.2347 | +0.008 (+3.53%) | 12,266,812 |
2 Feb 2012 | MYR | 0.2213 | 0.2267 | 0.2213 | 0.2267 | 0.2267 | +0.003 (+1.21%) | 4,338,937 |