Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2012 | MYR | 1.107 | 1.1163 | 1.0698 | 1.0884 | 1.0884 | -0.019 (-1.68%) | 740,460 |
2 May 2012 | MYR | 1.1163 | 1.1256 | 1.107 | 1.107 | 1.107 | -0.009 (-0.83%) | 288,637 |
30 Apr 2012 | MYR | 1.1535 | 1.1628 | 1.1163 | 1.1163 | 1.1163 | -0.028 (-2.44%) | 345,505 |
27 Apr 2012 | MYR | 1.1256 | 1.1442 | 1.1256 | 1.1442 | 1.1442 | +0.019 (+1.65%) | 174,472 |
26 Apr 2012 | MYR | 1.1442 | 1.1442 | 1.1256 | 1.1256 | 1.1256 | -0.019 (-1.63%) | 859,892 |
25 Apr 2012 | MYR | 1.1535 | 1.1721 | 1.1349 | 1.1442 | 1.1442 | -0.009 (-0.81%) | 580,392 |
24 Apr 2012 | MYR | 1.1349 | 1.1535 | 1.1349 | 1.1535 | 1.1535 | +0.019 (+1.64%) | 344,752 |
23 Apr 2012 | MYR | 1.1628 | 1.1721 | 1.1349 | 1.1349 | 1.1349 | -0.028 (-2.40%) | 525,460 |
20 Apr 2012 | MYR | 1.1721 | 1.1907 | 1.1628 | 1.1628 | 1.1628 | 0.0 (0.0%) | 1,136,705 |
19 Apr 2012 | MYR | 1.1628 | 1.1814 | 1.1535 | 1.1628 | 1.1628 | +0.009 (+0.81%) | 700,362 |
18 Apr 2012 | MYR | 1.1814 | 1.1814 | 1.1535 | 1.1535 | 1.1535 | -0.028 (-2.36%) | 598,560 |
17 Apr 2012 | MYR | 1.1907 | 1.1907 | 1.1721 | 1.1814 | 1.1814 | -0.009 (-0.78%) | 899,022 |
16 Apr 2012 | MYR | 1.1907 | 1.2279 | 1.1814 | 1.1907 | 1.1907 | +0.028 (+2.40%) | 3,022,900 |
13 Apr 2012 | MYR | 1.1721 | 1.1814 | 1.1442 | 1.1628 | 1.1628 | +0.028 (+2.46%) | 1,846,957 |
12 Apr 2012 | MYR | 1.1535 | 1.1535 | 1.1349 | 1.1349 | 1.1349 | -0.009 (-0.81%) | 752,392 |
10 Apr 2012 | MYR | 1.1442 | 1.1535 | 1.1442 | 1.1442 | 1.1442 | +0.009 (+0.82%) | 175,225 |
9 Apr 2012 | MYR | 1.1442 | 1.1721 | 1.1349 | 1.1349 | 1.1349 | -0.009 (-0.81%) | 528,147 |
6 Apr 2012 | MYR | 1.1628 | 1.1628 | 1.1349 | 1.1442 | 1.1442 | 0.0 (0.0%) | 222,310 |
5 Apr 2012 | MYR | 1.1628 | 1.1628 | 1.1349 | 1.1442 | 1.1442 | -0.019 (-1.60%) | 329,272 |
4 Apr 2012 | MYR | 1.1721 | 1.1721 | 1.1628 | 1.1628 | 1.1628 | 0.0 (0.0%) | 267,997 |
3 Apr 2012 | MYR | 1.1721 | 1.1907 | 1.1628 | 1.1628 | 1.1628 | 0.0 (0.0%) | 900,850 |
2 Apr 2012 | MYR | 1.1535 | 1.1628 | 1.1535 | 1.1628 | 1.1628 | +0.009 (+0.81%) | 835,597 |
30 Mar 2012 | MYR | 1.1442 | 1.1628 | 1.1349 | 1.1535 | 1.1535 | +0.009 (+0.81%) | 468,915 |
29 Mar 2012 | MYR | 1.1256 | 1.1442 | 1.1256 | 1.1442 | 1.1442 | +0.009 (+0.82%) | 283,155 |
28 Mar 2012 | MYR | 1.1349 | 1.1349 | 1.1256 | 1.1349 | 1.1349 | 0.0 (0.0%) | 266,277 |
27 Mar 2012 | MYR | 1.1442 | 1.1442 | 1.1256 | 1.1349 | 1.1349 | -0.009 (-0.81%) | 610,062 |
26 Mar 2012 | MYR | 1.1442 | 1.1535 | 1.1349 | 1.1442 | 1.1442 | +0.009 (+0.82%) | 862,150 |
23 Mar 2012 | MYR | 1.1349 | 1.1535 | 1.1256 | 1.1349 | 1.1349 | 0.0 (0.0%) | 582,435 |
22 Mar 2012 | MYR | 1.1256 | 1.1442 | 1.1256 | 1.1349 | 1.1349 | 0.0 (0.0%) | 335,400 |
21 Mar 2012 | MYR | 1.1349 | 1.1442 | 1.1256 | 1.1349 | 1.1349 | 0.0 (0.0%) | 606,192 |