Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2012 | MYR | 0.2267 | 0.2267 | 0.2187 | 0.224 | 0.224 | -0.003 (-1.19%) | 3,851,062 |
30 Jan 2012 | MYR | 0.2267 | 0.232 | 0.2267 | 0.2267 | 0.2267 | +0.003 (+1.21%) | 8,319,187 |
27 Jan 2012 | MYR | 0.2133 | 0.224 | 0.208 | 0.224 | 0.224 | +0.011 (+5.02%) | 10,340,062 |
26 Jan 2012 | MYR | 0.2133 | 0.2133 | 0.2107 | 0.2133 | 0.2133 | 0.0 (0.0%) | 3,943,500 |
25 Jan 2012 | MYR | 0.208 | 0.2213 | 0.208 | 0.2133 | 0.2133 | +0.008 (+3.90%) | 11,808,000 |
20 Jan 2012 | MYR | 0.2 | 0.2053 | 0.1947 | 0.2053 | 0.2053 | 0.0 (0.0%) | 6,093,937 |
19 Jan 2012 | MYR | 0.184 | 0.208 | 0.184 | 0.2053 | 0.2053 | +0.021 (+11.58%) | 18,172,312 |
18 Jan 2012 | MYR | 0.184 | 0.1867 | 0.1787 | 0.184 | 0.184 | 0.0 (0.0%) | 5,477,812 |
17 Jan 2012 | MYR | 0.1653 | 0.184 | 0.1653 | 0.184 | 0.184 | +0.019 (+11.31%) | 18,234,562 |
16 Jan 2012 | MYR | 0.1653 | 0.168 | 0.1653 | 0.1653 | 0.1653 | 0.0 (0.0%) | 1,461,375 |
13 Jan 2012 | MYR | 0.1653 | 0.168 | 0.1627 | 0.1653 | 0.1653 | 0.0 (0.0%) | 4,779,562 |
12 Jan 2012 | MYR | 0.1653 | 0.168 | 0.1627 | 0.1653 | 0.1653 | +0.003 (+1.60%) | 6,885,187 |
11 Jan 2012 | MYR | 0.1573 | 0.1653 | 0.1547 | 0.1627 | 0.1627 | +0.008 (+5.17%) | 10,654,500 |
10 Jan 2012 | MYR | 0.1547 | 0.1573 | 0.1547 | 0.1547 | 0.1547 | 0.0 (0.0%) | 2,767,312 |
9 Jan 2012 | MYR | 0.1573 | 0.1573 | 0.1547 | 0.1547 | 0.1547 | -0.003 (-1.65%) | 1,383,562 |
6 Jan 2012 | MYR | 0.1627 | 0.1627 | 0.152 | 0.1573 | 0.1573 | -0.003 (-1.69%) | 8,055,187 |
5 Jan 2012 | MYR | 0.1493 | 0.1653 | 0.1493 | 0.16 | 0.16 | +0.013 (+9.07%) | 43,275,187 |
4 Jan 2012 | MYR | 0.1493 | 0.1493 | 0.1467 | 0.1467 | 0.1467 | -0.003 (-1.74%) | 431,812 |
3 Jan 2012 | MYR | 0.1467 | 0.1493 | 0.1467 | 0.1493 | 0.1493 | +0.003 (+1.77%) | 163,125 |
30 Dec 2011 | MYR | 0.1493 | 0.1493 | 0.1467 | 0.1467 | 0.1467 | 0.0 (0.0%) | 414,375 |
29 Dec 2011 | MYR | 0.144 | 0.1467 | 0.144 | 0.1467 | 0.1467 | 0.0 (0.0%) | 1,841,250 |
28 Dec 2011 | MYR | 0.1467 | 0.1467 | 0.144 | 0.1467 | 0.1467 | 0.0 (0.0%) | 631,875 |
27 Dec 2011 | MYR | 0.144 | 0.1467 | 0.144 | 0.1467 | 0.1467 | +0.003 (+1.88%) | 468,937 |
23 Dec 2011 | MYR | 0.1413 | 0.144 | 0.1413 | 0.144 | 0.144 | 0.0 (0.0%) | 76,875 |
22 Dec 2011 | MYR | 0.144 | 0.144 | 0.144 | 0.144 | 0.144 | 0.0 (0.0%) | 772,875 |
21 Dec 2011 | MYR | 0.144 | 0.144 | 0.144 | 0.144 | 0.144 | 0.0 (0.0%) | 260,625 |
20 Dec 2011 | MYR | 0.1467 | 0.1467 | 0.144 | 0.144 | 0.144 | 0.0 (0.0%) | 1,378,312 |
19 Dec 2011 | MYR | 0.1467 | 0.1467 | 0.144 | 0.144 | 0.144 | -0.003 (-1.84%) | 1,674,375 |
16 Dec 2011 | MYR | 0.1467 | 0.1467 | 0.1467 | 0.1467 | 0.1467 | 0.0 (0.0%) | 93,750 |
15 Dec 2011 | MYR | 0.144 | 0.1467 | 0.144 | 0.1467 | 0.1467 | +0.003 (+1.88%) | 468,937 |