Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2012 | MYR | 3.01 | 3.02 | 2.97 | 2.98 | 2.98 | 0.0 (0.0%) | 1,546,500 |
8 Mar 2012 | MYR | 2.95 | 3 | 2.93 | 2.98 | 2.98 | +0.05 (+1.71%) | 2,592,600 |
7 Mar 2012 | MYR | 2.94 | 2.94 | 2.88 | 2.93 | 2.93 | -0.03 (-1.01%) | 1,717,900 |
6 Mar 2012 | MYR | 2.95 | 2.98 | 2.92 | 2.96 | 2.96 | +0.06 (+2.07%) | 3,504,700 |
5 Mar 2012 | MYR | 2.9 | 2.92 | 2.86 | 2.9 | 2.9 | +0.05 (+1.75%) | 2,283,200 |
2 Mar 2012 | MYR | 2.82 | 2.86 | 2.79 | 2.85 | 2.85 | +0.06 (+2.15%) | 496,100 |
1 Mar 2012 | MYR | 2.82 | 2.86 | 2.79 | 2.79 | 2.79 | -0.04 (-1.41%) | 917,900 |
29 Feb 2012 | MYR | 2.89 | 2.89 | 2.82 | 2.83 | 2.83 | -0.04 (-1.39%) | 1,479,300 |
28 Feb 2012 | MYR | 2.94 | 2.94 | 2.85 | 2.87 | 2.87 | -0.03 (-1.03%) | 835,100 |
27 Feb 2012 | MYR | 2.9 | 2.98 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 987,500 |
24 Feb 2012 | MYR | 2.94 | 3.03 | 2.88 | 2.9 | 2.9 | +0.02 (+0.69%) | 1,566,100 |
23 Feb 2012 | MYR | 2.9 | 2.95 | 2.86 | 2.88 | 2.88 | -0.02 (-0.69%) | 1,817,600 |
22 Feb 2012 | MYR | 3.04 | 3.05 | 2.9 | 2.9 | 2.9 | -0.12 (-3.97%) | 1,480,500 |
21 Feb 2012 | MYR | 3 | 3.05 | 2.98 | 3.02 | 3.02 | +0.04 (+1.34%) | 1,178,200 |
20 Feb 2012 | MYR | 2.97 | 3.07 | 2.97 | 2.98 | 2.98 | +0.03 (+1.02%) | 1,714,100 |
17 Feb 2012 | MYR | 2.88 | 2.99 | 2.88 | 2.95 | 2.95 | +0.07 (+2.43%) | 1,914,000 |
16 Feb 2012 | MYR | 2.85 | 2.92 | 2.84 | 2.88 | 2.88 | +0.04 (+1.41%) | 1,421,100 |
15 Feb 2012 | MYR | 2.86 | 2.87 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 653,300 |
14 Feb 2012 | MYR | 2.82 | 2.85 | 2.81 | 2.85 | 2.85 | +0.04 (+1.42%) | 912,100 |
13 Feb 2012 | MYR | 2.86 | 2.86 | 2.81 | 2.81 | 2.81 | -0.05 (-1.75%) | 558,000 |
10 Feb 2012 | MYR | 2.86 | 2.95 | 2.84 | 2.86 | 2.86 | -0.01 (-0.35%) | 1,156,400 |
9 Feb 2012 | MYR | 2.93 | 2.93 | 2.85 | 2.87 | 2.87 | -0.04 (-1.37%) | 630,200 |
8 Feb 2012 | MYR | 2.85 | 2.94 | 2.84 | 2.91 | 2.91 | +0.07 (+2.46%) | 2,004,700 |
3 Feb 2012 | MYR | 2.86 | 2.87 | 2.76 | 2.84 | 2.84 | 0.0 (0.0%) | 1,866,100 |
2 Feb 2012 | MYR | 2.82 | 2.88 | 2.79 | 2.84 | 2.84 | +0.09 (+3.27%) | 5,244,100 |
31 Jan 2012 | MYR | 2.58 | 2.77 | 2.58 | 2.75 | 2.75 | +0.18 (+7.00%) | 6,101,400 |
30 Jan 2012 | MYR | 2.59 | 2.62 | 2.56 | 2.57 | 2.57 | +0.01 (+0.39%) | 1,165,800 |
27 Jan 2012 | MYR | 2.5 | 2.63 | 2.5 | 2.56 | 2.56 | +0.06 (+2.40%) | 3,838,900 |
26 Jan 2012 | MYR | 2.49 | 2.52 | 2.44 | 2.5 | 2.5 | 0.0 (0.0%) | 1,248,800 |
25 Jan 2012 | MYR | 2.5 | 2.5 | 2.49 | 2.5 | 2.5 | -0.01 (-0.40%) | 458,900 |