Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2012 | MYR | 2.61 | 2.67 | 2.59 | 2.6 | 2.6 | -0.01 (-0.38%) | 1,776,200 |
20 Apr 2012 | MYR | 2.61 | 2.64 | 2.6 | 2.61 | 2.61 | 0.0 (0.0%) | 1,183,100 |
19 Apr 2012 | MYR | 2.66 | 2.66 | 2.6 | 2.61 | 2.61 | -0.06 (-2.25%) | 1,710,000 |
18 Apr 2012 | MYR | 2.7 | 2.74 | 2.66 | 2.67 | 2.67 | -0.02 (-0.74%) | 1,929,400 |
17 Apr 2012 | MYR | 2.75 | 2.75 | 2.69 | 2.69 | 2.69 | -0.07 (-2.54%) | 1,203,000 |
16 Apr 2012 | MYR | 2.75 | 2.76 | 2.74 | 2.76 | 2.76 | 0.0 (0.0%) | 386,500 |
13 Apr 2012 | MYR | 2.79 | 2.8 | 2.75 | 2.76 | 2.76 | -0.02 (-0.72%) | 603,200 |
12 Apr 2012 | MYR | 2.78 | 2.79 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 343,500 |
10 Apr 2012 | MYR | 2.83 | 2.88 | 2.8 | 2.8 | 2.8 | -0.04 (-1.41%) | 1,125,300 |
9 Apr 2012 | MYR | 2.84 | 2.84 | 2.81 | 2.84 | 2.84 | 0.0 (0.0%) | 424,400 |
6 Apr 2012 | MYR | 2.84 | 2.85 | 2.82 | 2.84 | 2.84 | 0.0 (0.0%) | 313,800 |
5 Apr 2012 | MYR | 2.88 | 2.88 | 2.83 | 2.84 | 2.84 | -0.05 (-1.73%) | 537,400 |
4 Apr 2012 | MYR | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | -0.01 (-0.34%) | 170,100 |
3 Apr 2012 | MYR | 2.9 | 2.94 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 346,800 |
2 Apr 2012 | MYR | 2.87 | 2.92 | 2.86 | 2.9 | 2.9 | +0.04 (+1.40%) | 557,500 |
30 Mar 2012 | MYR | 2.95 | 2.97 | 2.85 | 2.86 | 2.86 | -0.07 (-2.39%) | 1,580,400 |
29 Mar 2012 | MYR | 2.95 | 2.95 | 2.92 | 2.93 | 2.93 | -0.03 (-1.01%) | 651,200 |
28 Mar 2012 | MYR | 3.01 | 3.01 | 2.96 | 2.96 | 2.96 | -0.05 (-1.66%) | 910,300 |
27 Mar 2012 | MYR | 3 | 3.03 | 2.97 | 3.01 | 3.01 | +0.05 (+1.69%) | 872,700 |
26 Mar 2012 | MYR | 3.03 | 3.06 | 2.95 | 2.96 | 2.96 | -0.03 (-1.00%) | 1,336,700 |
23 Mar 2012 | MYR | 3.02 | 3.03 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 824,800 |
22 Mar 2012 | MYR | 3.06 | 3.06 | 3.01 | 3.01 | 3.01 | -0.05 (-1.63%) | 711,800 |
21 Mar 2012 | MYR | 3.03 | 3.08 | 3.01 | 3.06 | 3.06 | +0.03 (+0.99%) | 875,000 |
20 Mar 2012 | MYR | 3.01 | 3.05 | 3 | 3.03 | 3.03 | +0.02 (+0.66%) | 543,000 |
19 Mar 2012 | MYR | 3.11 | 3.11 | 3 | 3.01 | 3.01 | -0.09 (-2.90%) | 1,198,800 |
16 Mar 2012 | MYR | 3.12 | 3.12 | 3.09 | 3.1 | 3.1 | -0.05 (-1.59%) | 839,700 |
15 Mar 2012 | MYR | 3.19 | 3.19 | 3.08 | 3.15 | 3.15 | -0.05 (-1.56%) | 2,095,700 |
14 Mar 2012 | MYR | 3.22 | 3.28 | 3.16 | 3.2 | 3.2 | +0.02 (+0.63%) | 2,702,200 |
13 Mar 2012 | MYR | 3.1 | 3.2 | 3.07 | 3.18 | 3.18 | +0.09 (+2.91%) | 2,801,300 |
12 Mar 2012 | MYR | 3.01 | 3.12 | 3.01 | 3.09 | 3.09 | +0.11 (+3.69%) | 4,472,900 |