Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2012 | MYR | 0.87 | 0.885 | 0.86 | 0.86 | 0.86 | +0.005 (+0.58%) | 10,500 |
29 May 2012 | MYR | 0.88 | 0.88 | 0.855 | 0.855 | 0.855 | -0.01 (-1.16%) | 7,400 |
28 May 2012 | MYR | 0.84 | 0.865 | 0.84 | 0.865 | 0.865 | -0.005 (-0.57%) | 18,000 |
25 May 2012 | MYR | 0.9 | 0.9 | 0.855 | 0.87 | 0.87 | -0.03 (-3.33%) | 4,600 |
24 May 2012 | MYR | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | +0.02 (+2.27%) | 10,200 |
23 May 2012 | MYR | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | +0.02 (+2.33%) | 149,800 |
22 May 2012 | MYR | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 51,000 |
21 May 2012 | MYR | 0.835 | 0.875 | 0.83 | 0.87 | 0.87 | +0.03 (+3.57%) | 50,300 |
18 May 2012 | MYR | 0.85 | 0.85 | 0.835 | 0.84 | 0.84 | -0.03 (-3.45%) | 62,500 |
17 May 2012 | MYR | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 60,500 |
16 May 2012 | MYR | 0.875 | 0.88 | 0.865 | 0.87 | 0.87 | -0.01 (-1.14%) | 138,000 |
15 May 2012 | MYR | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 32,000 |
14 May 2012 | MYR | 0.905 | 0.905 | 0.9 | 0.9 | 0.9 | -0.005 (-0.55%) | 20,000 |
11 May 2012 | MYR | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | 0.0 (0.0%) | 28,000 |
10 May 2012 | MYR | 0.9 | 0.91 | 0.9 | 0.905 | 0.905 | -0.005 (-0.55%) | 14,000 |
9 May 2012 | MYR | 0.915 | 0.915 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 163,000 |
8 May 2012 | MYR | 0.905 | 0.92 | 0.905 | 0.92 | 0.92 | +0.015 (+1.66%) | 35,000 |
7 May 2012 | MYR | 0.91 | 0.91 | 0.905 | 0.905 | 0.905 | -0.005 (-0.55%) | 39,000 |
4 May 2012 | MYR | 0.915 | 0.92 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 44,200 |
3 May 2012 | MYR | 0.9 | 0.91 | 0.9 | 0.91 | 0.91 | +0.005 (+0.55%) | 82,500 |
2 May 2012 | MYR | 0.91 | 0.91 | 0.9 | 0.905 | 0.905 | 0.0 (0.0%) | 34,000 |
30 Apr 2012 | MYR | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | 0.0 (0.0%) | 30,000 |
27 Apr 2012 | MYR | 0.9 | 0.905 | 0.9 | 0.905 | 0.905 | +0.005 (+0.56%) | 25,000 |
26 Apr 2012 | MYR | 0.905 | 0.91 | 0.9 | 0.9 | 0.9 | -0.005 (-0.55%) | 201,500 |
25 Apr 2012 | MYR | 0.91 | 0.91 | 0.905 | 0.905 | 0.905 | -0.005 (-0.55%) | 117,000 |
24 Apr 2012 | MYR | 0.95 | 0.95 | 0.905 | 0.91 | 0.91 | 0.0 (0.0%) | 110,500 |
23 Apr 2012 | MYR | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | +0.005 (+0.55%) | 76,000 |
20 Apr 2012 | MYR | 0.92 | 0.925 | 0.905 | 0.905 | 0.905 | -0.01 (-1.09%) | 99,600 |
19 Apr 2012 | MYR | 0.93 | 0.93 | 0.915 | 0.915 | 0.915 | -0.005 (-0.54%) | 73,200 |
18 Apr 2012 | MYR | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 53,900 |