Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2012 | MYR | 5.222 | 5.3545 | 5.222 | 5.3166 | 5.3166 | +0.095 (+1.81%) | 951,992 |
4 Jun 2012 | MYR | 5.2126 | 5.2504 | 5.2031 | 5.222 | 5.222 | -0.095 (-1.78%) | 684,343 |
1 Jun 2012 | MYR | 5.2977 | 5.3923 | 5.2977 | 5.3166 | 5.3166 | -0.17 (-3.10%) | 728,106 |
31 May 2012 | MYR | 5.2977 | 5.4869 | 5.2882 | 5.4869 | 5.4869 | +0.189 (+3.57%) | 1,494,689 |
30 May 2012 | MYR | 5.2693 | 5.345 | 5.2693 | 5.2977 | 5.2977 | +0.028 (+0.54%) | 1,286,025 |
29 May 2012 | MYR | 5.2599 | 5.3166 | 5.2599 | 5.2693 | 5.2693 | +0.009 (+0.18%) | 540,265 |
28 May 2012 | MYR | 5.1653 | 5.2599 | 5.1653 | 5.2599 | 5.2599 | -0.076 (-1.42%) | 13,319 |
25 May 2012 | MYR | 5.2409 | 5.3355 | 5.2409 | 5.3355 | 5.3355 | -0.009 (-0.18%) | 524,198 |
24 May 2012 | MYR | 5.2031 | 5.345 | 5.1842 | 5.345 | 5.345 | +0.123 (+2.36%) | 129,279 |
23 May 2012 | MYR | 5.3072 | 5.4396 | 5.2031 | 5.222 | 5.222 | -0.255 (-4.66%) | 283,927 |
22 May 2012 | MYR | 5.3923 | 5.4869 | 5.2882 | 5.4774 | 5.4774 | +0.189 (+3.58%) | 931,485 |
21 May 2012 | MYR | 5.2977 | 5.2977 | 5.2882 | 5.2882 | 5.2882 | -0.019 (-0.36%) | 1,007,277 |
18 May 2012 | MYR | 5.2977 | 5.3166 | 5.2504 | 5.3072 | 5.3072 | 0.0 (0.0%) | 722,715 |
17 May 2012 | MYR | 5.2977 | 5.345 | 5.2977 | 5.3072 | 5.3072 | +0.009 (+0.18%) | 617,960 |
16 May 2012 | MYR | 5.3923 | 5.3923 | 5.2977 | 5.2977 | 5.2977 | -0.123 (-2.27%) | 253,167 |
15 May 2012 | MYR | 5.3072 | 5.4207 | 5.3072 | 5.4207 | 5.4207 | +0.019 (+0.35%) | 1,799,336 |
14 May 2012 | MYR | 5.3923 | 5.4018 | 5.3923 | 5.4018 | 5.4018 | +0.009 (+0.18%) | 324,201 |
11 May 2012 | MYR | 5.3828 | 5.4018 | 5.3828 | 5.3923 | 5.3923 | -0.009 (-0.18%) | 371,981 |
10 May 2012 | MYR | 5.4869 | 5.4869 | 5.4018 | 5.4018 | 5.4018 | 0.0 (0.0%) | 74,100 |
9 May 2012 | MYR | 5.4018 | 5.4585 | 5.4018 | 5.4018 | 5.4018 | -0.076 (-1.38%) | 174,944 |
8 May 2012 | MYR | 5.4112 | 5.4774 | 5.4112 | 5.4774 | 5.4774 | +0.076 (+1.40%) | 391,219 |
7 May 2012 | MYR | 5.3923 | 5.4396 | 5.3923 | 5.4018 | 5.4018 | +0.019 (+0.35%) | 862,459 |
4 May 2012 | MYR | 5.3639 | 5.4491 | 5.3639 | 5.3828 | 5.3828 | -0.009 (-0.18%) | 450,626 |
3 May 2012 | MYR | 5.3166 | 5.4018 | 5.3166 | 5.3923 | 5.3923 | -0.085 (-1.55%) | 361,833 |
2 May 2012 | MYR | 5.4774 | 5.4774 | 5.4774 | 5.4774 | 5.4774 | 0.0 (0.0%) | 42,599 |
30 Apr 2012 | MYR | 5.4491 | 5.4774 | 5.4396 | 5.4774 | 5.4774 | +0.028 (+0.52%) | 229,383 |
27 Apr 2012 | MYR | 5.468 | 5.468 | 5.4396 | 5.4491 | 5.4491 | +0.009 (+0.17%) | 386,357 |
26 Apr 2012 | MYR | 5.4396 | 5.468 | 5.4396 | 5.4396 | 5.4396 | 0.0 (0.0%) | 323,779 |
25 Apr 2012 | MYR | 5.4491 | 5.4585 | 5.4396 | 5.4396 | 5.4396 | -0.019 (-0.35%) | 445,658 |
24 Apr 2012 | MYR | 5.4869 | 5.4869 | 5.4491 | 5.4585 | 5.4585 | +0.028 (+0.52%) | 501,788 |