Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2012 | MYR | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 227,500 |
30 May 2012 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 40,000 |
29 May 2012 | MYR | 0.465 | 0.475 | 0.465 | 0.475 | 0.475 | +0.015 (+3.26%) | 81,700 |
28 May 2012 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 65,000 |
25 May 2012 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 55,000 |
24 May 2012 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 183,000 |
23 May 2012 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 228,000 |
22 May 2012 | MYR | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | +0.01 (+2.22%) | 229,000 |
21 May 2012 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 165,500 |
18 May 2012 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 559,700 |
17 May 2012 | MYR | 0.455 | 0.465 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 678,900 |
16 May 2012 | MYR | 0.475 | 0.475 | 0.445 | 0.455 | 0.455 | -0.01 (-2.15%) | 705,000 |
15 May 2012 | MYR | 0.475 | 0.475 | 0.46 | 0.465 | 0.465 | -0.015 (-3.12%) | 412,100 |
14 May 2012 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 760,500 |
11 May 2012 | MYR | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 135,400 |
10 May 2012 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 117,000 |
9 May 2012 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 74,700 |
8 May 2012 | MYR | 0.495 | 0.5 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 563,100 |
7 May 2012 | MYR | 0.505 | 0.51 | 0.495 | 0.51 | 0.51 | +0.02 (+4.08%) | 54,000 |
4 May 2012 | MYR | 0.49 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 222,000 |
3 May 2012 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 226,000 |
2 May 2012 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 270,700 |
30 Apr 2012 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 40,000 |
27 Apr 2012 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 342,100 |
26 Apr 2012 | MYR | 0.505 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 273,000 |
25 Apr 2012 | MYR | 0.5 | 0.51 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 316,000 |
24 Apr 2012 | MYR | 0.5 | 0.505 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 177,300 |
23 Apr 2012 | MYR | 0.51 | 0.51 | 0.5 | 0.505 | 0.505 | -0.01 (-1.94%) | 435,000 |
20 Apr 2012 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 140,800 |
19 Apr 2012 | MYR | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 63,300 |