Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2012 | MYR | 6.4 | 6.41 | 6.38 | 6.4 | 6.4 | 0.0 (0.0%) | 551,000 |
18 Apr 2012 | MYR | 6.39 | 6.44 | 6.37 | 6.4 | 6.4 | +0.02 (+0.31%) | 1,092,900 |
17 Apr 2012 | MYR | 6.32 | 6.38 | 6.32 | 6.38 | 6.38 | +0.06 (+0.95%) | 1,608,400 |
16 Apr 2012 | MYR | 6.33 | 6.33 | 6.3 | 6.32 | 6.32 | -0.01 (-0.16%) | 755,300 |
13 Apr 2012 | MYR | 6.34 | 6.34 | 6.32 | 6.33 | 6.33 | 0.0 (0.0%) | 1,569,500 |
12 Apr 2012 | MYR | 6.34 | 6.35 | 6.33 | 6.33 | 6.33 | -0.01 (-0.16%) | 1,140,300 |
10 Apr 2012 | MYR | 6.34 | 6.35 | 6.32 | 6.34 | 6.34 | -0.01 (-0.16%) | 1,058,200 |
9 Apr 2012 | MYR | 6.3 | 6.38 | 6.3 | 6.35 | 6.35 | +0.03 (+0.47%) | 127,200 |
6 Apr 2012 | MYR | 6.31 | 6.39 | 6.3 | 6.32 | 6.32 | +0.01 (+0.16%) | 1,183,000 |
5 Apr 2012 | MYR | 6.34 | 6.34 | 6.28 | 6.31 | 6.31 | -0.05 (-0.79%) | 1,097,000 |
4 Apr 2012 | MYR | 6.39 | 6.39 | 6.33 | 6.36 | 6.36 | -0.03 (-0.47%) | 67,700 |
3 Apr 2012 | MYR | 6.4 | 6.4 | 6.38 | 6.39 | 6.39 | 0.0 (0.0%) | 1,052,000 |
2 Apr 2012 | MYR | 6.38 | 6.4 | 6.38 | 6.39 | 6.39 | +0.01 (+0.16%) | 813,100 |
30 Mar 2012 | MYR | 6.4 | 6.4 | 6.38 | 6.38 | 6.38 | -0.02 (-0.31%) | 1,455,600 |
29 Mar 2012 | MYR | 6.4 | 6.4 | 6.38 | 6.4 | 6.4 | +0.01 (+0.16%) | 1,270,500 |
28 Mar 2012 | MYR | 6.41 | 6.41 | 6.38 | 6.39 | 6.39 | -0.03 (-0.47%) | 1,162,700 |
27 Mar 2012 | MYR | 6.45 | 6.46 | 6.4 | 6.42 | 6.42 | +0.05 (+0.78%) | 434,600 |
26 Mar 2012 | MYR | 6.37 | 6.38 | 6.36 | 6.37 | 6.37 | 0.0 (0.0%) | 1,279,800 |
23 Mar 2012 | MYR | 6.37 | 6.39 | 6.36 | 6.37 | 6.37 | -0.01 (-0.16%) | 870,000 |
22 Mar 2012 | MYR | 6.39 | 6.39 | 6.35 | 6.38 | 6.38 | +0.02 (+0.31%) | 1,094,100 |
21 Mar 2012 | MYR | 6.36 | 6.38 | 6.35 | 6.36 | 6.36 | -0.03 (-0.47%) | 620,800 |
20 Mar 2012 | MYR | 6.3 | 6.43 | 6.29 | 6.39 | 6.39 | +0.04 (+0.63%) | 1,396,900 |
19 Mar 2012 | MYR | 6.44 | 6.44 | 6.3 | 6.35 | 6.35 | -0.09 (-1.40%) | 885,600 |
16 Mar 2012 | MYR | 6.2 | 6.5 | 6.2 | 6.44 | 6.44 | +0.24 (+3.87%) | 891,400 |
15 Mar 2012 | MYR | 6.2 | 6.2 | 6.18 | 6.2 | 6.2 | +0.01 (+0.16%) | 698,000 |
14 Mar 2012 | MYR | 6.17 | 6.24 | 6.16 | 6.19 | 6.19 | +0.06 (+0.98%) | 988,400 |
13 Mar 2012 | MYR | 6.24 | 6.25 | 6.11 | 6.13 | 6.13 | -0.11 (-1.76%) | 713,100 |
12 Mar 2012 | MYR | 6.23 | 6.32 | 6.21 | 6.24 | 6.24 | +0.01 (+0.16%) | 1,111,500 |
9 Mar 2012 | MYR | 6.28 | 6.33 | 6.2 | 6.23 | 6.23 | -0.04 (-0.64%) | 1,169,500 |
8 Mar 2012 | MYR | 6.32 | 6.39 | 6.25 | 6.27 | 6.27 | -0.01 (-0.16%) | 371,600 |