Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2012 | MYR | 6.41 | 6.45 | 6.41 | 6.43 | 6.43 | -0.03 (-0.46%) | 40,500 |
31 May 2012 | MYR | 6.53 | 6.53 | 6.42 | 6.46 | 6.46 | -0.08 (-1.22%) | 555,100 |
30 May 2012 | MYR | 6.48 | 6.56 | 6.41 | 6.54 | 6.54 | +0.09 (+1.40%) | 723,800 |
29 May 2012 | MYR | 6.3 | 6.46 | 6.3 | 6.45 | 6.45 | +0.2 (+3.20%) | 209,300 |
28 May 2012 | MYR | 6.25 | 6.3 | 6.2 | 6.25 | 6.25 | +0.07 (+1.13%) | 53,800 |
25 May 2012 | MYR | 6.18 | 6.2 | 6.18 | 6.18 | 6.18 | +0.01 (+0.16%) | 321,900 |
24 May 2012 | MYR | 6.16 | 6.2 | 6.15 | 6.17 | 6.17 | +0.01 (+0.16%) | 61,400 |
23 May 2012 | MYR | 6.19 | 6.2 | 6.16 | 6.16 | 6.16 | 0.0 (0.0%) | 72,800 |
22 May 2012 | MYR | 6.2 | 6.2 | 6.16 | 6.16 | 6.16 | +0.06 (+0.98%) | 77,900 |
21 May 2012 | MYR | 6.08 | 6.12 | 6.07 | 6.1 | 6.1 | -0.1 (-1.61%) | 201,100 |
18 May 2012 | MYR | 6.25 | 6.25 | 6.13 | 6.2 | 6.2 | -0.09 (-1.43%) | 282,700 |
17 May 2012 | MYR | 6.33 | 6.33 | 6.28 | 6.29 | 6.29 | +0.04 (+0.64%) | 340,200 |
16 May 2012 | MYR | 6.45 | 6.45 | 6.23 | 6.25 | 6.25 | -0.25 (-3.85%) | 638,300 |
15 May 2012 | MYR | 6.5 | 6.5 | 6.4 | 6.5 | 6.5 | -0.1 (-1.52%) | 353,200 |
14 May 2012 | MYR | 6.66 | 6.69 | 6.6 | 6.6 | 6.6 | -0.11 (-1.64%) | 67,200 |
11 May 2012 | MYR | 6.6 | 6.71 | 6.6 | 6.71 | 6.71 | 0.0 (0.0%) | 306,600 |
10 May 2012 | MYR | 6.7 | 6.75 | 6.7 | 6.71 | 6.71 | -0.01 (-0.15%) | 104,700 |
9 May 2012 | MYR | 6.75 | 6.75 | 6.72 | 6.72 | 6.72 | -0.03 (-0.44%) | 303,100 |
8 May 2012 | MYR | 6.72 | 6.75 | 6.72 | 6.75 | 6.75 | +0.03 (+0.45%) | 540,000 |
7 May 2012 | MYR | 6.75 | 6.77 | 6.7 | 6.72 | 6.72 | -0.07 (-1.03%) | 236,800 |
4 May 2012 | MYR | 6.8 | 6.8 | 6.72 | 6.79 | 6.79 | +0.11 (+1.65%) | 459,300 |
3 May 2012 | MYR | 6.67 | 6.72 | 6.67 | 6.68 | 6.68 | +0.01 (+0.15%) | 319,900 |
2 May 2012 | MYR | 6.45 | 6.68 | 6.45 | 6.67 | 6.67 | +0.25 (+3.89%) | 557,000 |
30 Apr 2012 | MYR | 6.41 | 6.43 | 6.4 | 6.42 | 6.42 | +0.01 (+0.16%) | 1,099,800 |
27 Apr 2012 | MYR | 6.4 | 6.42 | 6.37 | 6.41 | 6.41 | +0.02 (+0.31%) | 255,200 |
26 Apr 2012 | MYR | 6.37 | 6.41 | 6.36 | 6.39 | 6.39 | +0.02 (+0.31%) | 445,900 |
25 Apr 2012 | MYR | 6.35 | 6.37 | 6.34 | 6.37 | 6.37 | +0.01 (+0.16%) | 481,700 |
24 Apr 2012 | MYR | 6.34 | 6.36 | 6.33 | 6.36 | 6.36 | -0.02 (-0.31%) | 232,700 |
23 Apr 2012 | MYR | 6.38 | 6.39 | 6.38 | 6.38 | 6.38 | 0.0 (0.0%) | 1,443,400 |
20 Apr 2012 | MYR | 6.4 | 6.4 | 6.38 | 6.38 | 6.38 | -0.02 (-0.31%) | 31,000 |