Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2012 | MYR | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 156,000 |
17 Apr 2012 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 33,200 |
16 Apr 2012 | MYR | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -0.02 (-4.35%) | 236,600 |
13 Apr 2012 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 205,000 |
12 Apr 2012 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 40,000 |
10 Apr 2012 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 130,000 |
9 Apr 2012 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 40,000 |
6 Apr 2012 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 60,000 |
5 Apr 2012 | MYR | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 161,800 |
4 Apr 2012 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 107,000 |
3 Apr 2012 | MYR | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | +0.005 (+1.09%) | 75,000 |
2 Apr 2012 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 33,000 |
30 Mar 2012 | MYR | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | -0.02 (-4.08%) | 201,800 |
29 Mar 2012 | MYR | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | +0.025 (+5.38%) | 111,200 |
28 Mar 2012 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 110,000 |
27 Mar 2012 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 160,000 |
26 Mar 2012 | MYR | 0.485 | 0.49 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 413,500 |
23 Mar 2012 | MYR | 0.485 | 0.495 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 141,000 |
22 Mar 2012 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 212,000 |
21 Mar 2012 | MYR | 0.47 | 0.5 | 0.47 | 0.5 | 0.5 | +0.02 (+4.17%) | 452,900 |
20 Mar 2012 | MYR | 0.505 | 0.51 | 0.48 | 0.48 | 0.48 | -0.025 (-4.95%) | 748,000 |
19 Mar 2012 | MYR | 0.5 | 0.52 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 271,200 |
16 Mar 2012 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 488,000 |
15 Mar 2012 | MYR | 0.52 | 0.52 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 695,300 |
14 Mar 2012 | MYR | 0.515 | 0.525 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 840,000 |
13 Mar 2012 | MYR | 0.53 | 0.535 | 0.51 | 0.515 | 0.515 | -0.02 (-3.74%) | 300,000 |
12 Mar 2012 | MYR | 0.55 | 0.56 | 0.525 | 0.535 | 0.535 | -0.005 (-0.93%) | 1,394,600 |
9 Mar 2012 | MYR | 0.51 | 0.545 | 0.51 | 0.54 | 0.54 | +0.035 (+6.93%) | 2,474,800 |
8 Mar 2012 | MYR | 0.515 | 0.515 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 485,600 |
7 Mar 2012 | MYR | 0.515 | 0.515 | 0.49 | 0.505 | 0.505 | -0.01 (-1.94%) | 622,500 |