Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2012 | MYR | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 22,000 |
24 May 2012 | MYR | 1.87 | 1.87 | 1.82 | 1.86 | 1.86 | 0.0 (0.0%) | 31,600 |
23 May 2012 | MYR | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 51,900 |
22 May 2012 | MYR | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 35,000 |
21 May 2012 | MYR | 1.8 | 1.84 | 1.8 | 1.84 | 1.84 | 0.0 (0.0%) | 13,800 |
18 May 2012 | MYR | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -0.05 (-2.65%) | 80,600 |
17 May 2012 | MYR | 1.89 | 1.89 | 1.85 | 1.89 | 1.89 | -0.01 (-0.53%) | 135,100 |
16 May 2012 | MYR | 1.9 | 1.92 | 1.89 | 1.9 | 1.9 | -0.04 (-2.06%) | 46,500 |
15 May 2012 | MYR | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 17,000 |
14 May 2012 | MYR | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.02 (-1.02%) | 39,000 |
11 May 2012 | MYR | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.02 (-1.01%) | 20,300 |
10 May 2012 | MYR | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 40,300 |
9 May 2012 | MYR | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 38,500 |
8 May 2012 | MYR | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 7,000 |
7 May 2012 | MYR | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 0.0 (0.0%) | 15,500 |
4 May 2012 | MYR | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 23,500 |
3 May 2012 | MYR | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | -0.03 (-1.49%) | 7,000 |
2 May 2012 | MYR | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | +0.04 (+2.02%) | 5,100 |
30 Apr 2012 | MYR | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 0 |
27 Apr 2012 | MYR | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | +0.02 (+1.02%) | 22,800 |
26 Apr 2012 | MYR | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 6,000 |
25 Apr 2012 | MYR | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 22,000 |
24 Apr 2012 | MYR | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 17,000 |
23 Apr 2012 | MYR | 1.99 | 2 | 1.98 | 1.98 | 1.98 | -0.05 (-2.46%) | 24,100 |
20 Apr 2012 | MYR | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 2,100 |
19 Apr 2012 | MYR | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | +0.04 (+2.01%) | 54,300 |
18 Apr 2012 | MYR | 1.98 | 2 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 48,300 |
17 Apr 2012 | MYR | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 6,000 |
16 Apr 2012 | MYR | 2 | 2 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 43,000 |
13 Apr 2012 | MYR | 2 | 2.01 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 42,000 |