Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2012 | MYR | 6.3348 | 6.5239 | 6.3348 | 6.5144 | 6.5144 | -0.009 (-0.15%) | 21,258 |
27 Jul 2012 | MYR | 6.5144 | 6.5239 | 6.5144 | 6.5239 | 6.5239 | 0.0 (0.0%) | 3,490 |
26 Jul 2012 | MYR | 6.4294 | 6.5239 | 6.3537 | 6.5239 | 6.5239 | 0.0 (0.0%) | 47,805 |
25 Jul 2012 | MYR | 6.4766 | 6.5239 | 6.4766 | 6.5239 | 6.5239 | 0.0 (0.0%) | 14,278 |
24 Jul 2012 | MYR | 6.5144 | 6.5239 | 6.3537 | 6.5239 | 6.5239 | 0.0 (0.0%) | 19,778 |
23 Jul 2012 | MYR | 6.3821 | 6.5239 | 6.3821 | 6.5239 | 6.5239 | -0.085 (-1.29%) | 30,248 |
20 Jul 2012 | MYR | 6.5334 | 6.609 | 6.5144 | 6.609 | 6.609 | +0.038 (+0.58%) | 562,564 |
19 Jul 2012 | MYR | 6.609 | 6.609 | 6.5712 | 6.5712 | 6.5712 | -0.038 (-0.57%) | 1,586 |
18 Jul 2012 | MYR | 6.609 | 6.609 | 6.505 | 6.609 | 6.609 | 0.0 (0.0%) | 677,742 |
17 Jul 2012 | MYR | 6.5712 | 6.609 | 6.5712 | 6.609 | 6.609 | -0.009 (-0.14%) | 2,326 |
16 Jul 2012 | MYR | 6.5712 | 6.6185 | 6.5712 | 6.6185 | 6.6185 | -0.019 (-0.28%) | 144,051 |
13 Jul 2012 | MYR | 6.5239 | 6.6374 | 6.5239 | 6.6374 | 6.6374 | 0.0 (0.0%) | 217,347 |
12 Jul 2012 | MYR | 6.5617 | 6.6468 | 6.5617 | 6.6374 | 6.6374 | 0.0 (0.0%) | 113,803 |
11 Jul 2012 | MYR | 6.6185 | 6.6563 | 6.5995 | 6.6374 | 6.6374 | 0.0 (0.0%) | 165,310 |
10 Jul 2012 | MYR | 6.5712 | 6.6374 | 6.5617 | 6.6374 | 6.6374 | +0.076 (+1.15%) | 516,344 |
9 Jul 2012 | MYR | 6.3348 | 6.6279 | 6.3348 | 6.5617 | 6.5617 | +0.246 (+3.89%) | 1,022,747 |
6 Jul 2012 | MYR | 6.1268 | 6.3159 | 6.1268 | 6.3159 | 6.3159 | +0.189 (+3.09%) | 443,789 |
5 Jul 2012 | MYR | 6.089 | 6.1362 | 6.089 | 6.1268 | 6.1268 | +0.038 (+0.62%) | 455,212 |
4 Jul 2012 | MYR | 5.9377 | 6.089 | 5.9377 | 6.089 | 6.089 | +0.057 (+0.94%) | 91,592 |
3 Jul 2012 | MYR | 5.8715 | 6.0322 | 5.8715 | 6.0322 | 6.0322 | +0.076 (+1.27%) | 67,055 |
2 Jul 2012 | MYR | 5.8621 | 5.9566 | 5.8621 | 5.9566 | 5.9566 | +0.009 (+0.16%) | 33,527 |
29 Jun 2012 | MYR | 5.8904 | 5.9472 | 5.8904 | 5.9472 | 5.9472 | -0.009 (-0.16%) | 87,573 |
28 Jun 2012 | MYR | 5.9093 | 5.9566 | 5.8904 | 5.9566 | 5.9566 | 0.0 (0.0%) | 45,373 |
27 Jun 2012 | MYR | 5.9093 | 5.9566 | 5.8904 | 5.9566 | 5.9566 | 0.0 (0.0%) | 29,614 |
26 Jun 2012 | MYR | 5.7959 | 5.9566 | 5.7959 | 5.9566 | 5.9566 | +0.095 (+1.61%) | 39,238 |
25 Jun 2012 | MYR | 5.8621 | 5.8999 | 5.8337 | 5.8621 | 5.8621 | -0.057 (-0.96%) | 25,595 |
22 Jun 2012 | MYR | 5.9093 | 5.9188 | 5.8431 | 5.9188 | 5.9188 | -0.038 (-0.63%) | 50,344 |
21 Jun 2012 | MYR | 5.8621 | 5.9566 | 5.8431 | 5.9566 | 5.9566 | +0.095 (+1.61%) | 88,208 |
20 Jun 2012 | MYR | 6.0984 | 6.0984 | 5.8621 | 5.8621 | 5.8621 | -0.236 (-3.87%) | 300,266 |
19 Jun 2012 | MYR | 5.8526 | 6.0984 | 5.8526 | 6.0984 | 6.0984 | +0.189 (+3.20%) | 228,452 |