Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2012 | MYR | 1.1442 | 1.1442 | 1.1256 | 1.1349 | 1.1349 | +0.009 (+0.83%) | 397,320 |
19 Mar 2012 | MYR | 1.1349 | 1.1628 | 1.1256 | 1.1256 | 1.1256 | -0.028 (-2.42%) | 616,942 |
16 Mar 2012 | MYR | 1.1442 | 1.1535 | 1.1256 | 1.1535 | 1.1535 | +0.009 (+0.81%) | 470,957 |
15 Mar 2012 | MYR | 1.1535 | 1.1535 | 1.1442 | 1.1442 | 1.1442 | +0.009 (+0.82%) | 496,757 |
14 Mar 2012 | MYR | 1.1442 | 1.1814 | 1.1349 | 1.1349 | 1.1349 | 0.0 (0.0%) | 419,787 |
13 Mar 2012 | MYR | 1.1535 | 1.1628 | 1.1349 | 1.1349 | 1.1349 | -0.019 (-1.61%) | 556,097 |
12 Mar 2012 | MYR | 1.1721 | 1.1721 | 1.1442 | 1.1535 | 1.1535 | -0.009 (-0.80%) | 622,640 |
9 Mar 2012 | MYR | 1.1628 | 1.1721 | 1.1628 | 1.1628 | 1.1628 | 0.0 (0.0%) | 622,210 |
8 Mar 2012 | MYR | 1.1721 | 1.1814 | 1.1628 | 1.1628 | 1.1628 | -0.019 (-1.57%) | 461,712 |
7 Mar 2012 | MYR | 1.1628 | 1.1907 | 1.1628 | 1.1814 | 1.1814 | -0.009 (-0.78%) | 537,500 |
6 Mar 2012 | MYR | 1.2 | 1.2 | 1.1814 | 1.1907 | 1.1907 | -0.009 (-0.77%) | 497,832 |
5 Mar 2012 | MYR | 1.2186 | 1.2372 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 1,716,452 |
2 Mar 2012 | MYR | 1.1907 | 1.2186 | 1.1814 | 1.2 | 1.2 | +0.046 (+4.03%) | 2,922,387 |
1 Mar 2012 | MYR | 1.1535 | 1.1628 | 1.1349 | 1.1535 | 1.1535 | +0.009 (+0.81%) | 545,132 |
29 Feb 2012 | MYR | 1.1349 | 1.1535 | 1.1349 | 1.1442 | 1.1442 | +0.009 (+0.82%) | 310,675 |
28 Feb 2012 | MYR | 1.1256 | 1.1535 | 1.1256 | 1.1349 | 1.1349 | 0.0 (0.0%) | 340,130 |
27 Feb 2012 | MYR | 1.1721 | 1.1814 | 1.1256 | 1.1349 | 1.1349 | -0.028 (-2.40%) | 1,686,030 |
24 Feb 2012 | MYR | 1.1442 | 1.1721 | 1.1442 | 1.1628 | 1.1628 | +0.019 (+1.63%) | 749,275 |
23 Feb 2012 | MYR | 1.1721 | 1.1721 | 1.1349 | 1.1442 | 1.1442 | -0.028 (-2.38%) | 1,033,505 |
22 Feb 2012 | MYR | 1.2 | 1.2093 | 1.1721 | 1.1721 | 1.1721 | -0.019 (-1.56%) | 806,250 |
21 Feb 2012 | MYR | 1.2 | 1.2093 | 1.1814 | 1.1907 | 1.1907 | 0.0 (0.0%) | 655,212 |
20 Feb 2012 | MYR | 1.2 | 1.2558 | 1.1814 | 1.1907 | 1.1907 | 0.0 (0.0%) | 4,108,220 |
17 Feb 2012 | MYR | 1.1628 | 1.1907 | 1.1349 | 1.1907 | 1.1907 | +0.065 (+5.78%) | 2,133,767 |
16 Feb 2012 | MYR | 1.1442 | 1.1442 | 1.1256 | 1.1256 | 1.1256 | -0.028 (-2.42%) | 753,360 |
15 Feb 2012 | MYR | 1.1535 | 1.1628 | 1.1349 | 1.1535 | 1.1535 | 0.0 (0.0%) | 517,935 |
14 Feb 2012 | MYR | 1.1628 | 1.1907 | 1.1442 | 1.1535 | 1.1535 | 0.0 (0.0%) | 1,463,935 |
13 Feb 2012 | MYR | 1.1907 | 1.2 | 1.1535 | 1.1535 | 1.1535 | -0.037 (-3.12%) | 1,688,825 |
10 Feb 2012 | MYR | 1.2 | 1.2186 | 1.1721 | 1.1907 | 1.1907 | -0.009 (-0.77%) | 1,558,427 |
9 Feb 2012 | MYR | 1.2093 | 1.2279 | 1.2 | 1.2 | 1.2 | -0.019 (-1.53%) | 1,445,982 |
8 Feb 2012 | MYR | 1.2558 | 1.2558 | 1.2186 | 1.2186 | 1.2186 | -0.028 (-2.24%) | 1,930,377 |