Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2012 | MYR | 0.672 | 0.672 | 0.6686 | 0.672 | 0.672 | 0.0 (0.0%) | 200,958 |
21 Jun 2012 | MYR | 0.672 | 0.6754 | 0.6686 | 0.672 | 0.672 | 0.0 (0.0%) | 115,062 |
20 Jun 2012 | MYR | 0.6754 | 0.6754 | 0.672 | 0.672 | 0.672 | -0.003 (-0.50%) | 205,625 |
19 Jun 2012 | MYR | 0.6754 | 0.6754 | 0.672 | 0.6754 | 0.6754 | 0.0 (0.0%) | 199,354 |
18 Jun 2012 | MYR | 0.6754 | 0.6789 | 0.6754 | 0.6754 | 0.6754 | +0.003 (+0.51%) | 320,104 |
15 Jun 2012 | MYR | 0.6651 | 0.6823 | 0.6583 | 0.672 | 0.672 | -0.003 (-0.50%) | 307,708 |
14 Jun 2012 | MYR | 0.6651 | 0.6926 | 0.6651 | 0.6754 | 0.6754 | +0.024 (+3.68%) | 1,004,500 |
13 Jun 2012 | MYR | 0.6514 | 0.6549 | 0.648 | 0.6514 | 0.6514 | +0.007 (+1.05%) | 556,645 |
12 Jun 2012 | MYR | 0.6377 | 0.6446 | 0.6377 | 0.6446 | 0.6446 | 0.0 (0.0%) | 204,166 |
11 Jun 2012 | MYR | 0.648 | 0.648 | 0.6446 | 0.6446 | 0.6446 | 0.0 (0.0%) | 17,500 |
8 Jun 2012 | MYR | 0.6514 | 0.6514 | 0.6446 | 0.6446 | 0.6446 | -0.007 (-1.04%) | 129,354 |
7 Jun 2012 | MYR | 0.6446 | 0.6514 | 0.6446 | 0.6514 | 0.6514 | +0.007 (+1.05%) | 60,375 |
6 Jun 2012 | MYR | 0.6411 | 0.6446 | 0.6411 | 0.6446 | 0.6446 | +0.004 (+0.55%) | 28,437 |
5 Jun 2012 | MYR | 0.6377 | 0.6411 | 0.6377 | 0.6411 | 0.6411 | +0.003 (+0.53%) | 42,875 |
4 Jun 2012 | MYR | 0.6343 | 0.6411 | 0.6343 | 0.6377 | 0.6377 | -0.003 (-0.53%) | 61,250 |
1 Jun 2012 | MYR | 0.6377 | 0.648 | 0.6377 | 0.6411 | 0.6411 | -0.007 (-1.06%) | 52,500 |
31 May 2012 | MYR | 0.6377 | 0.648 | 0.6343 | 0.648 | 0.648 | -0.003 (-0.52%) | 85,312 |
30 May 2012 | MYR | 0.6411 | 0.6514 | 0.6377 | 0.6514 | 0.6514 | +0.01 (+1.61%) | 146,125 |
29 May 2012 | MYR | 0.6446 | 0.6446 | 0.6411 | 0.6411 | 0.6411 | 0.0 (0.0%) | 5,979 |
28 May 2012 | MYR | 0.6446 | 0.6446 | 0.6411 | 0.6411 | 0.6411 | -0.004 (-0.54%) | 21,875 |
25 May 2012 | MYR | 0.648 | 0.6514 | 0.6446 | 0.6446 | 0.6446 | 0.0 (0.0%) | 196,145 |
24 May 2012 | MYR | 0.6411 | 0.6446 | 0.6411 | 0.6446 | 0.6446 | -0.003 (-0.52%) | 83,125 |
23 May 2012 | MYR | 0.6377 | 0.648 | 0.6377 | 0.648 | 0.648 | +0.01 (+1.62%) | 68,833 |
22 May 2012 | MYR | 0.6411 | 0.6411 | 0.6377 | 0.6377 | 0.6377 | 0.0 (0.0%) | 14,291 |
21 May 2012 | MYR | 0.6377 | 0.6377 | 0.6377 | 0.6377 | 0.6377 | 0.0 (0.0%) | 29,166 |
18 May 2012 | MYR | 0.6309 | 0.6377 | 0.6274 | 0.6377 | 0.6377 | 0.0 (0.0%) | 250,833 |
17 May 2012 | MYR | 0.6377 | 0.6446 | 0.6377 | 0.6377 | 0.6377 | 0.0 (0.0%) | 97,416 |
16 May 2012 | MYR | 0.6377 | 0.6377 | 0.6309 | 0.6377 | 0.6377 | 0.0 (0.0%) | 109,666 |
15 May 2012 | MYR | 0.6411 | 0.6411 | 0.6309 | 0.6377 | 0.6377 | 0.0 (0.0%) | 258,270 |
14 May 2012 | MYR | 0.6446 | 0.6446 | 0.6377 | 0.6377 | 0.6377 | -0.014 (-2.10%) | 198,916 |