Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2012 | MYR | 0.5926 | 0.5995 | 0.5892 | 0.5961 | 0.5961 | +0.004 (+0.59%) | 3,554,187 |
13 Jun 2012 | MYR | 0.5892 | 0.5961 | 0.5823 | 0.5926 | 0.5926 | +0.007 (+1.18%) | 7,457,960 |
12 Jun 2012 | MYR | 0.572 | 0.5892 | 0.572 | 0.5857 | 0.5857 | +0.007 (+1.17%) | 9,054,384 |
11 Jun 2012 | MYR | 0.5582 | 0.5823 | 0.5513 | 0.5789 | 0.5789 | +0.035 (+6.34%) | 13,114,737 |
8 Jun 2012 | MYR | 0.5754 | 0.5754 | 0.5444 | 0.5444 | 0.5444 | -0.021 (-3.66%) | 5,745,878 |
7 Jun 2012 | MYR | 0.5513 | 0.5651 | 0.5478 | 0.5651 | 0.5651 | +0.017 (+3.16%) | 6,409,640 |
6 Jun 2012 | MYR | 0.5341 | 0.5547 | 0.5341 | 0.5478 | 0.5478 | +0.014 (+2.57%) | 3,417,052 |
5 Jun 2012 | MYR | 0.5341 | 0.5341 | 0.5306 | 0.5341 | 0.5341 | 0.0 (0.0%) | 499,345 |
4 Jun 2012 | MYR | 0.5341 | 0.5375 | 0.5306 | 0.5341 | 0.5341 | 0.0 (0.0%) | 2,095,624 |
1 Jun 2012 | MYR | 0.5409 | 0.5409 | 0.5341 | 0.5341 | 0.5341 | -0.007 (-1.26%) | 573,934 |
31 May 2012 | MYR | 0.5409 | 0.5478 | 0.5341 | 0.5409 | 0.5409 | 0.0 (0.0%) | 990,708 |
30 May 2012 | MYR | 0.5409 | 0.5444 | 0.5375 | 0.5409 | 0.5409 | 0.0 (0.0%) | 681,901 |
29 May 2012 | MYR | 0.5444 | 0.5444 | 0.5375 | 0.5409 | 0.5409 | -0.007 (-1.26%) | 313,596 |
28 May 2012 | MYR | 0.5375 | 0.5478 | 0.5375 | 0.5478 | 0.5478 | +0.003 (+0.62%) | 343,635 |
25 May 2012 | MYR | 0.5409 | 0.5444 | 0.5409 | 0.5444 | 0.5444 | +0.007 (+1.28%) | 447,248 |
24 May 2012 | MYR | 0.5341 | 0.5444 | 0.5306 | 0.5375 | 0.5375 | +0.007 (+1.30%) | 723,404 |
23 May 2012 | MYR | 0.5409 | 0.5409 | 0.5306 | 0.5306 | 0.5306 | -0.007 (-1.28%) | 866,344 |
22 May 2012 | MYR | 0.5375 | 0.5409 | 0.5341 | 0.5375 | 0.5375 | +0.003 (+0.64%) | 439,121 |
21 May 2012 | MYR | 0.5409 | 0.5409 | 0.5341 | 0.5341 | 0.5341 | -0.007 (-1.26%) | 826,146 |
18 May 2012 | MYR | 0.5409 | 0.5409 | 0.5306 | 0.5409 | 0.5409 | 0.0 (0.0%) | 1,476,267 |
17 May 2012 | MYR | 0.5444 | 0.5478 | 0.5409 | 0.5409 | 0.5409 | -0.004 (-0.64%) | 2,000,572 |
16 May 2012 | MYR | 0.5478 | 0.5513 | 0.5444 | 0.5444 | 0.5444 | -0.007 (-1.25%) | 1,040,483 |
15 May 2012 | MYR | 0.5547 | 0.5582 | 0.5478 | 0.5513 | 0.5513 | -0.01 (-1.83%) | 1,123,345 |
14 May 2012 | MYR | 0.5685 | 0.572 | 0.5582 | 0.5616 | 0.5616 | -0.004 (-0.62%) | 955,445 |
11 May 2012 | MYR | 0.5789 | 0.5857 | 0.5651 | 0.5651 | 0.5651 | +0.007 (+1.24%) | 8,331,850 |
10 May 2012 | MYR | 0.5547 | 0.5582 | 0.5513 | 0.5582 | 0.5582 | +0.004 (+0.63%) | 400,085 |
9 May 2012 | MYR | 0.5616 | 0.5616 | 0.5513 | 0.5547 | 0.5547 | -0.007 (-1.23%) | 980,985 |
8 May 2012 | MYR | 0.5582 | 0.5651 | 0.5582 | 0.5616 | 0.5616 | 0.0 (0.0%) | 2,034,384 |
7 May 2012 | MYR | 0.5547 | 0.5616 | 0.5547 | 0.5616 | 0.5616 | +0.007 (+1.24%) | 1,461,901 |
4 May 2012 | MYR | 0.5582 | 0.5582 | 0.5513 | 0.5547 | 0.5547 | 0.0 (0.0%) | 1,668,691 |