Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2012 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 516,700 |
5 Mar 2012 | MYR | 0.56 | 0.565 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 1,006,000 |
2 Mar 2012 | MYR | 0.555 | 0.57 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 2,700,800 |
1 Mar 2012 | MYR | 0.57 | 0.57 | 0.55 | 0.555 | 0.555 | -0.02 (-3.48%) | 2,234,500 |
29 Feb 2012 | MYR | 0.565 | 0.575 | 0.565 | 0.575 | 0.575 | +0.005 (+0.88%) | 613,500 |
28 Feb 2012 | MYR | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 2,259,800 |
27 Feb 2012 | MYR | 0.6 | 0.61 | 0.58 | 0.59 | 0.59 | +0.005 (+0.85%) | 6,804,400 |
24 Feb 2012 | MYR | 0.56 | 0.595 | 0.56 | 0.585 | 0.585 | +0.03 (+5.41%) | 3,350,100 |
23 Feb 2012 | MYR | 0.55 | 0.56 | 0.545 | 0.555 | 0.555 | 0.0 (0.0%) | 2,208,000 |
22 Feb 2012 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 1,724,500 |
21 Feb 2012 | MYR | 0.55 | 0.555 | 0.54 | 0.555 | 0.555 | +0.01 (+1.83%) | 1,668,500 |
20 Feb 2012 | MYR | 0.58 | 0.585 | 0.54 | 0.545 | 0.545 | -0.03 (-5.22%) | 2,422,500 |
17 Feb 2012 | MYR | 0.56 | 0.58 | 0.56 | 0.575 | 0.575 | +0.02 (+3.60%) | 3,702,000 |
16 Feb 2012 | MYR | 0.57 | 0.575 | 0.55 | 0.555 | 0.555 | -0.025 (-4.31%) | 2,656,500 |
15 Feb 2012 | MYR | 0.595 | 0.595 | 0.565 | 0.58 | 0.58 | -0.01 (-1.69%) | 3,234,700 |
14 Feb 2012 | MYR | 0.61 | 0.615 | 0.585 | 0.59 | 0.59 | -0.01 (-1.67%) | 3,270,200 |
13 Feb 2012 | MYR | 0.565 | 0.62 | 0.565 | 0.6 | 0.6 | +0.04 (+7.14%) | 8,623,500 |
10 Feb 2012 | MYR | 0.515 | 0.57 | 0.51 | 0.56 | 0.56 | +0.05 (+9.80%) | 7,148,000 |
9 Feb 2012 | MYR | 0.52 | 0.52 | 0.505 | 0.51 | 0.51 | -0.02 (-3.77%) | 3,875,000 |
8 Feb 2012 | MYR | 0.49 | 0.535 | 0.49 | 0.53 | 0.53 | +0.05 (+10.42%) | 16,464,400 |
3 Feb 2012 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,565,500 |
2 Feb 2012 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 997,600 |
31 Jan 2012 | MYR | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 855,900 |
30 Jan 2012 | MYR | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 3,242,700 |
27 Jan 2012 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 2,276,600 |
26 Jan 2012 | MYR | 0.46 | 0.485 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 5,101,500 |
25 Jan 2012 | MYR | 0.455 | 0.465 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 2,514,000 |
20 Jan 2012 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 404,300 |
19 Jan 2012 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 456,900 |
18 Jan 2012 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | +0.005 (+1.14%) | 624,900 |