Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2012 | MYR | 5.8621 | 5.9566 | 5.8053 | 5.9566 | 5.9566 | +0.009 (+0.16%) | 11,422 |
25 Oct 2012 | MYR | 5.8053 | 5.9472 | 5.8053 | 5.9472 | 5.9472 | -0.151 (-2.48%) | 17,133 |
24 Oct 2012 | MYR | 5.7202 | 6.0984 | 5.7202 | 6.0984 | 6.0984 | +0.35 (+6.08%) | 130,408 |
23 Oct 2012 | MYR | 5.7202 | 5.7486 | 5.7013 | 5.7486 | 5.7486 | +0.019 (+0.33%) | 20,095 |
22 Oct 2012 | MYR | 5.7297 | 5.7959 | 5.7297 | 5.7297 | 5.7297 | -0.028 (-0.49%) | 908,732 |
19 Oct 2012 | MYR | 5.7581 | 5.7581 | 5.7013 | 5.7581 | 5.7581 | 0.0 (0.0%) | 926,395 |
18 Oct 2012 | MYR | 5.673 | 5.7581 | 5.673 | 5.7581 | 5.7581 | 0.0 (0.0%) | 353,043 |
17 Oct 2012 | MYR | 5.7202 | 5.7581 | 5.7108 | 5.7581 | 5.7581 | -0.009 (-0.16%) | 805,188 |
16 Oct 2012 | MYR | 5.7202 | 5.7675 | 5.7202 | 5.7675 | 5.7675 | -0.009 (-0.16%) | 521,950 |
15 Oct 2012 | MYR | 5.7486 | 5.777 | 5.673 | 5.777 | 5.777 | +0.009 (+0.16%) | 573,034 |
12 Oct 2012 | MYR | 5.7202 | 5.7675 | 5.6824 | 5.7675 | 5.7675 | +0.047 (+0.83%) | 17,556 |
11 Oct 2012 | MYR | 5.7202 | 5.7202 | 5.6824 | 5.7202 | 5.7202 | -0.028 (-0.49%) | 28,133 |
10 Oct 2012 | MYR | 5.6635 | 5.7581 | 5.6635 | 5.7486 | 5.7486 | 0.0 (0.0%) | 421,156 |
9 Oct 2012 | MYR | 5.7581 | 5.7581 | 5.7391 | 5.7486 | 5.7486 | +0.028 (+0.50%) | 201,270 |
8 Oct 2012 | MYR | 5.8148 | 5.8148 | 5.7108 | 5.7202 | 5.7202 | -0.142 (-2.42%) | 360,235 |
5 Oct 2012 | MYR | 5.7581 | 5.8621 | 5.7108 | 5.8621 | 5.8621 | +0.151 (+2.65%) | 68,324 |
4 Oct 2012 | MYR | 5.7391 | 5.7391 | 5.673 | 5.7108 | 5.7108 | +0.038 (+0.67%) | 310,102 |
3 Oct 2012 | MYR | 5.8621 | 5.8621 | 5.6635 | 5.673 | 5.673 | -0.227 (-3.85%) | 354,735 |
2 Oct 2012 | MYR | 5.881 | 5.8999 | 5.8715 | 5.8999 | 5.8999 | -0.038 (-0.64%) | 38,181 |
1 Oct 2012 | MYR | 5.9566 | 6.0512 | 5.881 | 5.9377 | 5.9377 | -0.255 (-4.12%) | 63,776 |
28 Sep 2012 | MYR | 5.7013 | 6.193 | 5.7013 | 6.193 | 6.193 | +0.331 (+5.64%) | 72,449 |
27 Sep 2012 | MYR | 5.8621 | 5.9377 | 5.8431 | 5.8621 | 5.8621 | 0.0 (0.0%) | 24,854 |
26 Sep 2012 | MYR | 5.9566 | 5.9566 | 5.8431 | 5.8621 | 5.8621 | 0.0 (0.0%) | 31,306 |
25 Sep 2012 | MYR | 5.8621 | 5.8621 | 5.8242 | 5.8621 | 5.8621 | -0.038 (-0.64%) | 115,495 |
24 Sep 2012 | MYR | 5.9093 | 5.9377 | 5.881 | 5.8999 | 5.8999 | -0.038 (-0.64%) | 157,272 |
21 Sep 2012 | MYR | 6.0039 | 6.0039 | 5.9093 | 5.9377 | 5.9377 | -0.104 (-1.72%) | 137,811 |
20 Sep 2012 | MYR | 6.0512 | 6.1079 | 5.9661 | 6.0417 | 6.0417 | -0.066 (-1.08%) | 63,882 |
19 Sep 2012 | MYR | 6.1079 | 6.1173 | 6.089 | 6.1079 | 6.1079 | -0.132 (-2.12%) | 64,410 |
18 Sep 2012 | MYR | 6.1835 | 6.2592 | 6.1079 | 6.2403 | 6.2403 | -0.095 (-1.49%) | 42,306 |
14 Sep 2012 | MYR | 6.0512 | 6.3348 | 6.0512 | 6.3348 | 6.3348 | +0.284 (+4.69%) | 124,485 |