Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2012 | MYR | 2.8119 | 2.8119 | 2.7921 | 2.802 | 2.802 | -0.02 (-0.70%) | 435,815 |
6 Mar 2012 | MYR | 2.8218 | 2.8317 | 2.8119 | 2.8218 | 2.8218 | -0.02 (-0.70%) | 257,045 |
5 Mar 2012 | MYR | 2.8416 | 2.8515 | 2.8317 | 2.8416 | 2.8416 | 0.0 (0.0%) | 267,953 |
2 Mar 2012 | MYR | 2.8218 | 2.8614 | 2.8218 | 2.8416 | 2.8416 | +0.02 (+0.70%) | 946,774 |
1 Mar 2012 | MYR | 2.8416 | 2.8416 | 2.8119 | 2.8218 | 2.8218 | -0.02 (-0.70%) | 855,268 |
29 Feb 2012 | MYR | 2.802 | 2.8416 | 2.7921 | 2.8416 | 2.8416 | +0.04 (+1.41%) | 991,719 |
28 Feb 2012 | MYR | 2.7921 | 2.8119 | 2.7822 | 2.802 | 2.802 | +0.03 (+1.07%) | 1,329,160 |
27 Feb 2012 | MYR | 2.8119 | 2.8416 | 2.7723 | 2.7723 | 2.7723 | 0.0 (0.0%) | 918,393 |
24 Feb 2012 | MYR | 2.8218 | 2.8218 | 2.7723 | 2.7723 | 2.7723 | -0.059 (-2.10%) | 2,668,824 |
23 Feb 2012 | MYR | 2.8317 | 2.8515 | 2.8317 | 2.8317 | 2.8317 | -0.01 (-0.35%) | 823,453 |
22 Feb 2012 | MYR | 2.8515 | 2.8515 | 2.8416 | 2.8416 | 2.8416 | -0.01 (-0.35%) | 1,629,736 |
21 Feb 2012 | MYR | 2.8911 | 2.8911 | 2.8515 | 2.8515 | 2.8515 | -0.03 (-1.03%) | 1,231,291 |
20 Feb 2012 | MYR | 2.8515 | 2.8911 | 2.8416 | 2.8812 | 2.8812 | +0.04 (+1.39%) | 1,641,048 |
17 Feb 2012 | MYR | 2.8317 | 2.8515 | 2.8218 | 2.8416 | 2.8416 | +0.03 (+1.06%) | 249,066 |
16 Feb 2012 | MYR | 2.8218 | 2.8218 | 2.802 | 2.8119 | 2.8119 | -0.01 (-0.35%) | 798,607 |
15 Feb 2012 | MYR | 2.8218 | 2.8317 | 2.8119 | 2.8218 | 2.8218 | 0.0 (0.0%) | 1,146,451 |
14 Feb 2012 | MYR | 2.8614 | 2.8713 | 2.8119 | 2.8218 | 2.8218 | -0.03 (-1.04%) | 1,199,577 |
13 Feb 2012 | MYR | 2.8614 | 2.8713 | 2.8416 | 2.8515 | 2.8515 | -0.01 (-0.35%) | 1,290,578 |
10 Feb 2012 | MYR | 2.8713 | 2.9109 | 2.8614 | 2.8614 | 2.8614 | +0.03 (+1.05%) | 3,408,750 |
9 Feb 2012 | MYR | 2.8416 | 2.8515 | 2.8317 | 2.8317 | 2.8317 | -0.02 (-0.69%) | 1,662,157 |
8 Feb 2012 | MYR | 2.8713 | 2.8812 | 2.8317 | 2.8515 | 2.8515 | -0.02 (-0.69%) | 2,003,840 |
3 Feb 2012 | MYR | 2.8416 | 2.8713 | 2.8416 | 2.8713 | 2.8713 | 0.0 (0.0%) | 1,052,622 |
2 Feb 2012 | MYR | 2.8317 | 2.8812 | 2.8218 | 2.8713 | 2.8713 | +0.04 (+1.40%) | 1,232,705 |
31 Jan 2012 | MYR | 2.7723 | 2.8317 | 2.7624 | 2.8317 | 2.8317 | +0.069 (+2.51%) | 1,394,204 |
30 Jan 2012 | MYR | 2.8614 | 2.8713 | 2.7624 | 2.7624 | 2.7624 | -0.069 (-2.45%) | 1,770,429 |
27 Jan 2012 | MYR | 2.8317 | 2.8416 | 2.8119 | 2.8317 | 2.8317 | 0.0 (0.0%) | 1,154,127 |
26 Jan 2012 | MYR | 2.8614 | 2.8614 | 2.8317 | 2.8317 | 2.8317 | -0.03 (-1.04%) | 1,480,862 |
25 Jan 2012 | MYR | 2.8812 | 2.9307 | 2.8614 | 2.8614 | 2.8614 | -0.01 (-0.34%) | 1,881,731 |
20 Jan 2012 | MYR | 2.8614 | 2.8812 | 2.8317 | 2.8713 | 2.8713 | +0.02 (+0.69%) | 1,574,792 |
19 Jan 2012 | MYR | 2.7921 | 2.8713 | 2.7921 | 2.8515 | 2.8515 | +0.069 (+2.49%) | 4,779,926 |