Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2012 | MYR | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 35,000 |
3 Oct 2012 | MYR | 1.85 | 1.88 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 16,600 |
2 Oct 2012 | MYR | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | +0.02 (+1.08%) | 11,000 |
1 Oct 2012 | MYR | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | +0.01 (+0.54%) | 18,000 |
28 Sep 2012 | MYR | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 92,000 |
27 Sep 2012 | MYR | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 21,000 |
26 Sep 2012 | MYR | 1.9 | 1.9 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 8,500 |
25 Sep 2012 | MYR | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 21,000 |
24 Sep 2012 | MYR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 3,800 |
21 Sep 2012 | MYR | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 11,500 |
20 Sep 2012 | MYR | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 26,000 |
19 Sep 2012 | MYR | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 32,500 |
18 Sep 2012 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
14 Sep 2012 | MYR | 1.87 | 1.9 | 1.86 | 1.9 | 1.9 | +0.05 (+2.70%) | 9,000 |
13 Sep 2012 | MYR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 2,000 |
12 Sep 2012 | MYR | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 24,000 |
11 Sep 2012 | MYR | 1.87 | 1.87 | 1.83 | 1.86 | 1.86 | -0.02 (-1.06%) | 38,100 |
10 Sep 2012 | MYR | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 50,300 |
7 Sep 2012 | MYR | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 9,000 |
6 Sep 2012 | MYR | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 104,000 |
5 Sep 2012 | MYR | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.02 (-1.05%) | 11,000 |
4 Sep 2012 | MYR | 1.9 | 1.91 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 15,000 |
3 Sep 2012 | MYR | 1.91 | 1.92 | 1.88 | 1.91 | 1.91 | -0.01 (-0.52%) | 95,700 |
30 Aug 2012 | MYR | 1.91 | 1.92 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 47,800 |
29 Aug 2012 | MYR | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.01 (-0.52%) | 31,400 |
28 Aug 2012 | MYR | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
27 Aug 2012 | MYR | 1.97 | 1.98 | 1.94 | 1.94 | 1.94 | -0.03 (-1.52%) | 35,700 |
24 Aug 2012 | MYR | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 30,200 |
23 Aug 2012 | MYR | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 43,000 |
22 Aug 2012 | MYR | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | +0.05 (+2.59%) | 125,300 |