Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2012 | MYR | 5.4018 | 5.4396 | 5.4018 | 5.4112 | 5.4112 | -0.028 (-0.52%) | 708,339 |
19 Jan 2012 | MYR | 5.3545 | 5.4396 | 5.3545 | 5.4396 | 5.4396 | +0.019 (+0.35%) | 477,581 |
18 Jan 2012 | MYR | 5.4301 | 5.4301 | 5.3734 | 5.4207 | 5.4207 | +0.009 (+0.18%) | 865,736 |
17 Jan 2012 | MYR | 5.4018 | 5.4207 | 5.3923 | 5.4112 | 5.4112 | +0.009 (+0.17%) | 454,115 |
16 Jan 2012 | MYR | 5.4301 | 5.4301 | 5.3923 | 5.4018 | 5.4018 | +0.009 (+0.18%) | 635,296 |
13 Jan 2012 | MYR | 5.4207 | 5.4491 | 5.3828 | 5.3923 | 5.3923 | -0.038 (-0.70%) | 381,917 |
12 Jan 2012 | MYR | 5.4207 | 5.4301 | 5.4112 | 5.4301 | 5.4301 | +0.009 (+0.17%) | 442,064 |
11 Jan 2012 | MYR | 5.4396 | 5.4396 | 5.4018 | 5.4207 | 5.4207 | 0.0 (0.0%) | 718,804 |
10 Jan 2012 | MYR | 5.4396 | 5.4396 | 5.4112 | 5.4207 | 5.4207 | -0.019 (-0.35%) | 927,680 |
9 Jan 2012 | MYR | 5.4396 | 5.4396 | 5.4301 | 5.4396 | 5.4396 | 0.0 (0.0%) | 212,575 |
6 Jan 2012 | MYR | 5.4018 | 5.4396 | 5.4018 | 5.4396 | 5.4396 | +0.009 (+0.17%) | 119,131 |
5 Jan 2012 | MYR | 5.345 | 5.4301 | 5.2882 | 5.4301 | 5.4301 | +0.085 (+1.59%) | 322,616 |
4 Jan 2012 | MYR | 5.4396 | 5.4396 | 5.345 | 5.345 | 5.345 | -0.095 (-1.74%) | 119,025 |
3 Jan 2012 | MYR | 5.5815 | 5.5815 | 5.4301 | 5.4396 | 5.4396 | -0.047 (-0.86%) | 73,148 |
30 Dec 2011 | MYR | 5.5247 | 5.5247 | 5.3639 | 5.4869 | 5.4869 | -0.038 (-0.68%) | 768,803 |
29 Dec 2011 | MYR | 5.5342 | 5.5342 | 5.5153 | 5.5247 | 5.5247 | -0.066 (-1.19%) | 71,880 |
28 Dec 2011 | MYR | 5.2977 | 5.6193 | 5.2788 | 5.591 | 5.591 | +0.293 (+5.54%) | 162,259 |
27 Dec 2011 | MYR | 5.2788 | 5.2977 | 5.222 | 5.2977 | 5.2977 | 0.0 (0.0%) | 172,090 |
23 Dec 2011 | MYR | 5.1747 | 5.2977 | 5.1653 | 5.2977 | 5.2977 | +0.132 (+2.56%) | 167,333 |
22 Dec 2011 | MYR | 5.1653 | 5.1747 | 5.1274 | 5.1653 | 5.1653 | 0.0 (0.0%) | 366,273 |
21 Dec 2011 | MYR | 5.1653 | 5.2882 | 5.1653 | 5.1653 | 5.1653 | 0.0 (0.0%) | 831,804 |
20 Dec 2011 | MYR | 5.2031 | 5.2977 | 5.1653 | 5.1653 | 5.1653 | -0.151 (-2.85%) | 281,496 |
19 Dec 2011 | MYR | 5.2693 | 5.3261 | 5.2693 | 5.3166 | 5.3166 | 0.0 (0.0%) | 457,497 |
16 Dec 2011 | MYR | 5.3923 | 5.3923 | 5.3166 | 5.3166 | 5.3166 | -0.151 (-2.77%) | 42,705 |
15 Dec 2011 | MYR | 5.5058 | 5.5058 | 5.468 | 5.468 | 5.468 | -0.038 (-0.69%) | 505,171 |
14 Dec 2011 | MYR | 5.5531 | 5.5531 | 5.4964 | 5.5058 | 5.5058 | -0.009 (-0.17%) | 517,961 |
13 Dec 2011 | MYR | 5.5531 | 5.5626 | 5.5058 | 5.5153 | 5.5153 | -0.047 (-0.85%) | 164,796 |
12 Dec 2011 | MYR | 5.572 | 5.572 | 5.4869 | 5.5626 | 5.5626 | +0.076 (+1.38%) | 229,700 |
9 Dec 2011 | MYR | 5.4869 | 5.4964 | 5.4301 | 5.4869 | 5.4869 | 0.0 (0.0%) | 563,415 |
8 Dec 2011 | MYR | 5.4869 | 5.572 | 5.468 | 5.4869 | 5.4869 | 0.0 (0.0%) | 592,696 |