Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2012 | MYR | 0.985 | 0.99 | 0.98 | 0.985 | 0.985 | 0.0 (0.0%) | 168,000 |
1 Mar 2012 | MYR | 0.975 | 1 | 0.975 | 0.985 | 0.985 | +0.015 (+1.55%) | 518,000 |
29 Feb 2012 | MYR | 0.965 | 0.97 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 94,000 |
28 Feb 2012 | MYR | 0.975 | 0.975 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 104,400 |
27 Feb 2012 | MYR | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.025 (-2.51%) | 377,700 |
24 Feb 2012 | MYR | 0.99 | 1 | 0.99 | 0.995 | 0.995 | +0.005 (+0.51%) | 133,200 |
23 Feb 2012 | MYR | 0.995 | 1 | 0.975 | 0.99 | 0.99 | -0.01 (-1%) | 385,000 |
22 Feb 2012 | MYR | 1 | 1.01 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 279,800 |
21 Feb 2012 | MYR | 1.01 | 1.03 | 1 | 1.01 | 1.01 | +0.015 (+1.51%) | 557,900 |
20 Feb 2012 | MYR | 1.02 | 1.02 | 0.995 | 0.995 | 0.995 | -0.035 (-3.40%) | 589,400 |
17 Feb 2012 | MYR | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 192,200 |
16 Feb 2012 | MYR | 1.03 | 1.1 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,675,000 |
15 Feb 2012 | MYR | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | +0.065 (+6.60%) | 1,492,800 |
14 Feb 2012 | MYR | 0.995 | 0.995 | 0.985 | 0.985 | 0.985 | -0.005 (-0.51%) | 230,000 |
13 Feb 2012 | MYR | 1 | 1 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 211,000 |
10 Feb 2012 | MYR | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 369,400 |
9 Feb 2012 | MYR | 1 | 1.01 | 0.995 | 1 | 1 | -0.01 (-0.99%) | 257,800 |
8 Feb 2012 | MYR | 1.02 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 387,500 |
3 Feb 2012 | MYR | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 171,500 |
2 Feb 2012 | MYR | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 856,500 |
31 Jan 2012 | MYR | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | +0.02 (+1.98%) | 208,200 |
30 Jan 2012 | MYR | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 513,300 |
27 Jan 2012 | MYR | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 259,200 |
26 Jan 2012 | MYR | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 1,164,700 |
25 Jan 2012 | MYR | 1.01 | 1.03 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 268,400 |
20 Jan 2012 | MYR | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | +0.03 (+3.06%) | 1,036,100 |
19 Jan 2012 | MYR | 0.975 | 0.98 | 0.95 | 0.98 | 0.98 | +0.035 (+3.70%) | 428,800 |
18 Jan 2012 | MYR | 0.99 | 0.995 | 0.94 | 0.945 | 0.945 | -0.045 (-4.55%) | 567,500 |
17 Jan 2012 | MYR | 1 | 1 | 0.985 | 0.99 | 0.99 | +0.005 (+0.51%) | 311,500 |
16 Jan 2012 | MYR | 0.985 | 0.995 | 0.98 | 0.985 | 0.985 | -0.015 (-1.50%) | 191,000 |