Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2012 | MYR | 6.0039 | 6.0701 | 6.0039 | 6.0512 | 6.0512 | +0.076 (+1.27%) | 247,701 |
12 Sep 2012 | MYR | 6.1362 | 6.1362 | 5.9755 | 5.9755 | 5.9755 | -0.085 (-1.40%) | 78,054 |
11 Sep 2012 | MYR | 6.3253 | 6.3253 | 5.9755 | 6.0606 | 6.0606 | -0.132 (-2.14%) | 176,204 |
10 Sep 2012 | MYR | 6.3348 | 6.3348 | 6.1552 | 6.193 | 6.193 | -0.142 (-2.24%) | 54,997 |
7 Sep 2012 | MYR | 6.3348 | 6.3348 | 6.3348 | 6.3348 | 6.3348 | 0.0 (0.0%) | 20,095 |
6 Sep 2012 | MYR | 6.3348 | 6.4104 | 6.297 | 6.3348 | 6.3348 | -0.076 (-1.18%) | 29,931 |
5 Sep 2012 | MYR | 6.2497 | 6.4294 | 6.2497 | 6.4104 | 6.4104 | -0.028 (-0.44%) | 65,680 |
4 Sep 2012 | MYR | 6.4483 | 6.4483 | 6.4388 | 6.4388 | 6.4388 | -0.009 (-0.15%) | 41,565 |
3 Sep 2012 | MYR | 6.4388 | 6.4483 | 6.4294 | 6.4483 | 6.4483 | 0.0 (0.0%) | 32,787 |
30 Aug 2012 | MYR | 6.4483 | 6.4483 | 6.3537 | 6.4483 | 6.4483 | 0.0 (0.0%) | 44,738 |
29 Aug 2012 | MYR | 6.4199 | 6.4483 | 6.3821 | 6.4483 | 6.4483 | 0.0 (0.0%) | 12,057 |
28 Aug 2012 | MYR | 6.4483 | 6.4483 | 6.4483 | 6.4483 | 6.4483 | -0.009 (-0.15%) | 1,057 |
27 Aug 2012 | MYR | 6.4483 | 6.4577 | 6.4294 | 6.4577 | 6.4577 | 0.0 (0.0%) | 34,056 |
24 Aug 2012 | MYR | 6.4483 | 6.4577 | 6.3632 | 6.4577 | 6.4577 | +0.009 (+0.15%) | 49,392 |
23 Aug 2012 | MYR | 6.4199 | 6.4483 | 6.3348 | 6.4483 | 6.4483 | 0.0 (0.0%) | 38,709 |
22 Aug 2012 | MYR | 6.2497 | 6.4766 | 6.2497 | 6.4483 | 6.4483 | 0.0 (0.0%) | 35,325 |
17 Aug 2012 | MYR | 6.4294 | 6.4483 | 6.3821 | 6.4483 | 6.4483 | -0.009 (-0.15%) | 32,575 |
16 Aug 2012 | MYR | 6.4577 | 6.4577 | 6.3915 | 6.4577 | 6.4577 | 0.0 (0.0%) | 251,403 |
15 Aug 2012 | MYR | 6.3821 | 6.4577 | 6.3821 | 6.4577 | 6.4577 | -0.009 (-0.15%) | 52,247 |
14 Aug 2012 | MYR | 6.4388 | 6.4672 | 6.4388 | 6.4672 | 6.4672 | +0.009 (+0.15%) | 17,980 |
13 Aug 2012 | MYR | 6.4294 | 6.4672 | 6.4199 | 6.4577 | 6.4577 | -0.009 (-0.15%) | 75,410 |
10 Aug 2012 | MYR | 6.3632 | 6.4766 | 6.3632 | 6.4672 | 6.4672 | 0.0 (0.0%) | 358,649 |
9 Aug 2012 | MYR | 6.3821 | 6.4672 | 6.3821 | 6.4672 | 6.4672 | -0.009 (-0.15%) | 50,132 |
8 Aug 2012 | MYR | 6.4955 | 6.4955 | 6.4294 | 6.4766 | 6.4766 | -0.009 (-0.15%) | 25,383 |
7 Aug 2012 | MYR | 6.3726 | 6.4955 | 6.3726 | 6.4861 | 6.4861 | -0.028 (-0.43%) | 29,191 |
6 Aug 2012 | MYR | 6.5239 | 6.5239 | 6.4104 | 6.5144 | 6.5144 | +0.038 (+0.58%) | 73,295 |
3 Aug 2012 | MYR | 6.3537 | 6.4766 | 6.3537 | 6.4766 | 6.4766 | -0.038 (-0.58%) | 31,306 |
2 Aug 2012 | MYR | 6.3348 | 6.5144 | 6.3348 | 6.5144 | 6.5144 | 0.0 (0.0%) | 91,804 |
1 Aug 2012 | MYR | 6.401 | 6.5144 | 6.401 | 6.5144 | 6.5144 | 0.0 (0.0%) | 12,691 |
31 Jul 2012 | MYR | 6.5144 | 6.5239 | 6.505 | 6.5144 | 6.5144 | 0.0 (0.0%) | 57,536 |