Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2012 | MYR | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 63,400 |
21 Jun 2012 | MYR | 0.83 | 0.845 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 157,100 |
20 Jun 2012 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 53,200 |
19 Jun 2012 | MYR | 0.83 | 0.835 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 295,400 |
18 Jun 2012 | MYR | 0.785 | 0.83 | 0.785 | 0.83 | 0.83 | +0.045 (+5.73%) | 298,500 |
15 Jun 2012 | MYR | 0.79 | 0.79 | 0.755 | 0.785 | 0.785 | +0.03 (+3.97%) | 13,600 |
14 Jun 2012 | MYR | 0.75 | 0.755 | 0.75 | 0.755 | 0.755 | -0.045 (-5.63%) | 12,000 |
13 Jun 2012 | MYR | 0.795 | 0.8 | 0.795 | 0.8 | 0.8 | -0.005 (-0.62%) | 13,300 |
12 Jun 2012 | MYR | 0.795 | 0.81 | 0.795 | 0.805 | 0.805 | +0.01 (+1.26%) | 142,700 |
11 Jun 2012 | MYR | 0.8 | 0.85 | 0.795 | 0.795 | 0.795 | +0.01 (+1.27%) | 300,900 |
8 Jun 2012 | MYR | 0.76 | 0.785 | 0.76 | 0.785 | 0.785 | +0.035 (+4.67%) | 240,500 |
7 Jun 2012 | MYR | 0.755 | 0.76 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 136,300 |
6 Jun 2012 | MYR | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | +0.02 (+2.74%) | 203,900 |
5 Jun 2012 | MYR | 0.735 | 0.74 | 0.73 | 0.73 | 0.73 | +0.005 (+0.69%) | 49,700 |
4 Jun 2012 | MYR | 0.73 | 0.73 | 0.725 | 0.725 | 0.725 | -0.005 (-0.68%) | 42,000 |
1 Jun 2012 | MYR | 0.735 | 0.735 | 0.73 | 0.73 | 0.73 | -0.005 (-0.68%) | 64,600 |
31 May 2012 | MYR | 0.73 | 0.74 | 0.73 | 0.735 | 0.735 | +0.005 (+0.68%) | 46,800 |
30 May 2012 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 12,000 |
29 May 2012 | MYR | 0.735 | 0.735 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 49,000 |
28 May 2012 | MYR | 0.735 | 0.74 | 0.73 | 0.73 | 0.73 | +0.005 (+0.69%) | 70,600 |
25 May 2012 | MYR | 0.72 | 0.725 | 0.705 | 0.725 | 0.725 | +0.02 (+2.84%) | 77,000 |
24 May 2012 | MYR | 0.72 | 0.72 | 0.705 | 0.705 | 0.705 | -0.015 (-2.08%) | 12,000 |
23 May 2012 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
22 May 2012 | MYR | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 16,500 |
21 May 2012 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 10,000 |
18 May 2012 | MYR | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.005 (-0.71%) | 233,000 |
17 May 2012 | MYR | 0.705 | 0.705 | 0.705 | 0.705 | 0.705 | -0.005 (-0.70%) | 17,000 |
16 May 2012 | MYR | 0.715 | 0.715 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 257,700 |
15 May 2012 | MYR | 0.72 | 0.72 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 108,700 |
14 May 2012 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | +0.005 (+0.70%) | 80,000 |