Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2012 | MYR | 56.8 | 56.8 | 54.76 | 55.5 | 55.5 | -0.98 (-1.74%) | 122,700 |
20 Apr 2012 | MYR | 55.46 | 56.6 | 55.44 | 56.48 | 56.48 | +1.48 (+2.69%) | 103,500 |
19 Apr 2012 | MYR | 55.6 | 55.6 | 55 | 55 | 55 | -0.2 (-0.36%) | 29,600 |
18 Apr 2012 | MYR | 55 | 55.6 | 55 | 55.2 | 55.2 | +0.74 (+1.36%) | 61,600 |
17 Apr 2012 | MYR | 55.08 | 55.08 | 54.44 | 54.46 | 54.46 | -0.22 (-0.40%) | 53,000 |
16 Apr 2012 | MYR | 54.4 | 54.74 | 54.4 | 54.68 | 54.68 | -0.12 (-0.22%) | 99,400 |
13 Apr 2012 | MYR | 55 | 55 | 54.42 | 54.8 | 54.8 | -0.04 (-0.07%) | 22,800 |
12 Apr 2012 | MYR | 54.4 | 55.68 | 54.22 | 54.84 | 54.84 | +0.14 (+0.26%) | 82,200 |
10 Apr 2012 | MYR | 54.72 | 55.02 | 54.56 | 54.7 | 54.7 | -0.02 (-0.04%) | 137,500 |
9 Apr 2012 | MYR | 54.74 | 54.9 | 54.7 | 54.72 | 54.72 | -0.74 (-1.33%) | 21,200 |
6 Apr 2012 | MYR | 55.68 | 55.7 | 55 | 55.46 | 55.46 | +0.48 (+0.87%) | 10,100 |
5 Apr 2012 | MYR | 55.58 | 56.2 | 54.98 | 54.98 | 54.98 | -0.6 (-1.08%) | 61,500 |
4 Apr 2012 | MYR | 56.54 | 56.54 | 55.58 | 55.58 | 55.58 | -0.64 (-1.14%) | 48,300 |
3 Apr 2012 | MYR | 56.78 | 56.78 | 56.22 | 56.22 | 56.22 | +0.16 (+0.29%) | 88,800 |
2 Apr 2012 | MYR | 56.62 | 56.8 | 54.02 | 56.06 | 56.06 | -0.56 (-0.99%) | 125,200 |
30 Mar 2012 | MYR | 56.8 | 56.8 | 56.06 | 56.62 | 56.62 | +0.1 (+0.18%) | 159,700 |
29 Mar 2012 | MYR | 56.36 | 56.84 | 56 | 56.52 | 56.52 | +1.98 (+3.63%) | 90,500 |
28 Mar 2012 | MYR | 54 | 54.54 | 54 | 54.54 | 54.54 | +0.44 (+0.81%) | 8,500 |
27 Mar 2012 | MYR | 54 | 54.16 | 53.9 | 54.1 | 54.1 | +0.1 (+0.19%) | 170,400 |
26 Mar 2012 | MYR | 53.7 | 54 | 53.6 | 54 | 54 | +0.2 (+0.37%) | 37,100 |
23 Mar 2012 | MYR | 53.62 | 54 | 53.62 | 53.8 | 53.8 | +0.5 (+0.94%) | 64,800 |
22 Mar 2012 | MYR | 53.6 | 53.64 | 52.62 | 53.3 | 53.3 | +0.1 (+0.19%) | 55,000 |
21 Mar 2012 | MYR | 52.46 | 53.2 | 52.46 | 53.2 | 53.2 | +0.78 (+1.49%) | 79,900 |
20 Mar 2012 | MYR | 52.78 | 52.78 | 52.36 | 52.42 | 52.42 | +0.04 (+0.08%) | 140,400 |
19 Mar 2012 | MYR | 53 | 53 | 52.36 | 52.38 | 52.38 | -0.12 (-0.23%) | 112,900 |
16 Mar 2012 | MYR | 54 | 54 | 52.22 | 52.5 | 52.5 | -1.46 (-2.71%) | 171,100 |
15 Mar 2012 | MYR | 54 | 54.5 | 53.96 | 53.96 | 53.96 | -0.02 (-0.04%) | 78,600 |
14 Mar 2012 | MYR | 53.4 | 54.28 | 53 | 53.98 | 53.98 | +1.18 (+2.23%) | 208,600 |
13 Mar 2012 | MYR | 52.2 | 53.04 | 52.16 | 52.8 | 52.8 | +0.8 (+1.54%) | 160,700 |
12 Mar 2012 | MYR | 51.92 | 52.18 | 51.8 | 52 | 52 | 0.0 (0.0%) | 79,300 |