Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2012 | MYR | 2.7 | 2.7 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 633,700 |
4 Jun 2012 | MYR | 2.73 | 2.73 | 2.65 | 2.68 | 2.68 | -0.1 (-3.60%) | 1,066,900 |
1 Jun 2012 | MYR | 2.8 | 2.81 | 2.77 | 2.78 | 2.78 | -0.02 (-0.71%) | 441,900 |
31 May 2012 | MYR | 2.68 | 2.83 | 2.68 | 2.8 | 2.8 | +0.09 (+3.32%) | 1,073,300 |
30 May 2012 | MYR | 2.73 | 2.75 | 2.7 | 2.71 | 2.71 | +0.01 (+0.37%) | 717,800 |
29 May 2012 | MYR | 2.75 | 2.76 | 2.69 | 2.7 | 2.7 | +0.02 (+0.75%) | 2,318,600 |
28 May 2012 | MYR | 2.58 | 2.68 | 2.58 | 2.68 | 2.68 | +0.11 (+4.28%) | 1,007,000 |
25 May 2012 | MYR | 2.55 | 2.57 | 2.53 | 2.57 | 2.57 | +0.03 (+1.18%) | 684,100 |
24 May 2012 | MYR | 2.56 | 2.57 | 2.54 | 2.54 | 2.54 | -0.02 (-0.78%) | 799,900 |
23 May 2012 | MYR | 2.57 | 2.58 | 2.56 | 2.56 | 2.56 | +0.01 (+0.39%) | 1,019,600 |
22 May 2012 | MYR | 2.53 | 2.57 | 2.52 | 2.55 | 2.55 | +0.05 (+2%) | 1,868,800 |
21 May 2012 | MYR | 2.51 | 2.55 | 2.5 | 2.5 | 2.5 | -0.01 (-0.40%) | 1,637,800 |
18 May 2012 | MYR | 2.63 | 2.63 | 2.51 | 2.51 | 2.51 | -0.13 (-4.92%) | 1,846,700 |
17 May 2012 | MYR | 2.61 | 2.65 | 2.61 | 2.64 | 2.64 | +0.02 (+0.76%) | 1,256,400 |
16 May 2012 | MYR | 2.64 | 2.66 | 2.6 | 2.62 | 2.62 | -0.04 (-1.50%) | 1,555,400 |
15 May 2012 | MYR | 2.58 | 2.66 | 2.54 | 2.66 | 2.66 | +0.07 (+2.70%) | 1,592,200 |
14 May 2012 | MYR | 2.71 | 2.71 | 2.58 | 2.59 | 2.59 | -0.12 (-4.43%) | 1,085,800 |
11 May 2012 | MYR | 2.74 | 2.74 | 2.7 | 2.71 | 2.71 | -0.04 (-1.45%) | 564,300 |
10 May 2012 | MYR | 2.73 | 2.78 | 2.72 | 2.75 | 2.75 | +0.01 (+0.36%) | 705,400 |
9 May 2012 | MYR | 2.73 | 2.75 | 2.71 | 2.74 | 2.74 | -0.01 (-0.36%) | 557,300 |
8 May 2012 | MYR | 2.76 | 2.77 | 2.72 | 2.75 | 2.75 | +0.01 (+0.36%) | 578,500 |
7 May 2012 | MYR | 2.81 | 2.82 | 2.72 | 2.74 | 2.74 | -0.06 (-2.14%) | 902,400 |
4 May 2012 | MYR | 2.77 | 2.82 | 2.77 | 2.8 | 2.8 | +0.04 (+1.45%) | 804,100 |
3 May 2012 | MYR | 2.7 | 2.77 | 2.7 | 2.76 | 2.76 | +0.07 (+2.60%) | 1,429,900 |
2 May 2012 | MYR | 2.61 | 2.71 | 2.6 | 2.69 | 2.69 | +0.11 (+4.26%) | 1,613,600 |
30 Apr 2012 | MYR | 2.58 | 2.62 | 2.58 | 2.58 | 2.58 | +0.01 (+0.39%) | 697,800 |
27 Apr 2012 | MYR | 2.57 | 2.59 | 2.53 | 2.57 | 2.57 | 0.0 (0.0%) | 981,400 |
26 Apr 2012 | MYR | 2.56 | 2.62 | 2.55 | 2.57 | 2.57 | +0.03 (+1.18%) | 1,948,400 |
25 Apr 2012 | MYR | 2.6 | 2.62 | 2.5 | 2.54 | 2.54 | -0.05 (-1.93%) | 2,459,700 |
24 Apr 2012 | MYR | 2.6 | 2.63 | 2.59 | 2.59 | 2.59 | -0.01 (-0.38%) | 946,800 |