Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2012 | MYR | 2.8 | 2.81 | 2.74 | 2.75 | 2.75 | -0.07 (-2.48%) | 676,900 |
17 Jan 2012 | MYR | 2.84 | 2.84 | 2.81 | 2.82 | 2.82 | -0.05 (-1.74%) | 918,000 |
16 Jan 2012 | MYR | 2.84 | 2.87 | 2.79 | 2.87 | 2.87 | +0.03 (+1.06%) | 1,696,300 |
13 Jan 2012 | MYR | 2.7 | 2.96 | 2.68 | 2.84 | 2.84 | +0.14 (+5.19%) | 3,920,800 |
12 Jan 2012 | MYR | 2.56 | 2.76 | 2.55 | 2.7 | 2.7 | +0.13 (+5.06%) | 5,469,000 |
11 Jan 2012 | MYR | 2.56 | 2.58 | 2.55 | 2.57 | 2.57 | +0.03 (+1.18%) | 1,185,400 |
10 Jan 2012 | MYR | 2.55 | 2.58 | 2.5 | 2.54 | 2.54 | -0.01 (-0.39%) | 1,662,500 |
9 Jan 2012 | MYR | 2.54 | 2.57 | 2.53 | 2.55 | 2.55 | 0.0 (0.0%) | 1,774,600 |
6 Jan 2012 | MYR | 2.55 | 2.57 | 2.55 | 2.55 | 2.55 | -0.03 (-1.16%) | 46,100 |
5 Jan 2012 | MYR | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | +0.02 (+0.78%) | 81,700 |
4 Jan 2012 | MYR | 2.55 | 2.59 | 2.55 | 2.56 | 2.56 | +0.01 (+0.39%) | 36,100 |
3 Jan 2012 | MYR | 2.55 | 2.57 | 2.54 | 2.55 | 2.55 | -0.04 (-1.54%) | 80,000 |
30 Dec 2011 | MYR | 2.54 | 2.59 | 2.54 | 2.59 | 2.59 | +0.03 (+1.17%) | 361,900 |
29 Dec 2011 | MYR | 2.49 | 2.56 | 2.49 | 2.56 | 2.56 | +0.02 (+0.79%) | 146,300 |
28 Dec 2011 | MYR | 2.52 | 2.54 | 2.47 | 2.54 | 2.54 | +0.01 (+0.40%) | 115,300 |
27 Dec 2011 | MYR | 2.53 | 2.53 | 2.51 | 2.53 | 2.53 | -0.01 (-0.39%) | 59,100 |
23 Dec 2011 | MYR | 2.51 | 2.54 | 2.5 | 2.54 | 2.54 | +0.03 (+1.20%) | 129,100 |
22 Dec 2011 | MYR | 2.48 | 2.51 | 2.48 | 2.51 | 2.51 | +0.03 (+1.21%) | 103,000 |
21 Dec 2011 | MYR | 2.45 | 2.5 | 2.45 | 2.48 | 2.48 | +0.04 (+1.64%) | 108,700 |
20 Dec 2011 | MYR | 2.44 | 2.49 | 2.44 | 2.44 | 2.44 | 0.0 (0.0%) | 694,300 |
19 Dec 2011 | MYR | 2.44 | 2.44 | 2.43 | 2.44 | 2.44 | 0.0 (0.0%) | 169,500 |
16 Dec 2011 | MYR | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | -0.01 (-0.41%) | 219,300 |
15 Dec 2011 | MYR | 2.45 | 2.46 | 2.44 | 2.45 | 2.45 | +0.01 (+0.41%) | 114,900 |
14 Dec 2011 | MYR | 2.45 | 2.45 | 2.43 | 2.44 | 2.44 | -0.01 (-0.41%) | 231,700 |
13 Dec 2011 | MYR | 2.48 | 2.56 | 2.44 | 2.45 | 2.45 | -0.03 (-1.21%) | 483,300 |
12 Dec 2011 | MYR | 2.5 | 2.51 | 2.48 | 2.48 | 2.48 | -0.01 (-0.40%) | 207,000 |
9 Dec 2011 | MYR | 2.55 | 2.55 | 2.49 | 2.49 | 2.49 | -0.04 (-1.58%) | 592,400 |
8 Dec 2011 | MYR | 2.54 | 2.55 | 2.52 | 2.53 | 2.53 | 0.0 (0.0%) | 134,400 |
7 Dec 2011 | MYR | 2.56 | 2.56 | 2.52 | 2.53 | 2.53 | -0.02 (-0.78%) | 294,600 |
6 Dec 2011 | MYR | 2.64 | 2.64 | 2.54 | 2.55 | 2.55 | -0.08 (-3.04%) | 425,500 |