Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2012 | MYR | 2.9 | 2.9 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 7,000 |
4 Jun 2012 | MYR | 2.87 | 2.91 | 2.85 | 2.85 | 2.85 | -0.08 (-2.73%) | 48,400 |
1 Jun 2012 | MYR | 2.96 | 2.99 | 2.9 | 2.93 | 2.93 | -0.06 (-2.01%) | 52,600 |
31 May 2012 | MYR | 2.9 | 2.99 | 2.89 | 2.99 | 2.99 | +0.09 (+3.10%) | 703,700 |
30 May 2012 | MYR | 2.91 | 2.91 | 2.89 | 2.9 | 2.9 | 0.0 (0.0%) | 685,000 |
29 May 2012 | MYR | 2.91 | 2.91 | 2.87 | 2.9 | 2.9 | -0.01 (-0.34%) | 1,494,000 |
28 May 2012 | MYR | 2.91 | 2.92 | 2.9 | 2.91 | 2.91 | 0.0 (0.0%) | 33,600 |
25 May 2012 | MYR | 2.93 | 2.93 | 2.88 | 2.91 | 2.91 | +0.01 (+0.34%) | 228,300 |
24 May 2012 | MYR | 2.9 | 2.92 | 2.89 | 2.9 | 2.9 | +0.01 (+0.35%) | 445,400 |
23 May 2012 | MYR | 2.9 | 2.91 | 2.88 | 2.89 | 2.89 | +0.03 (+1.05%) | 1,062,000 |
22 May 2012 | MYR | 2.91 | 2.93 | 2.85 | 2.86 | 2.86 | +0.01 (+0.35%) | 217,400 |
21 May 2012 | MYR | 2.85 | 3.08 | 2.84 | 2.85 | 2.85 | +0.04 (+1.42%) | 1,071,700 |
18 May 2012 | MYR | 2.88 | 2.91 | 2.77 | 2.81 | 2.81 | -0.1 (-3.44%) | 272,700 |
17 May 2012 | MYR | 2.88 | 2.91 | 2.87 | 2.91 | 2.91 | +0.04 (+1.39%) | 517,000 |
16 May 2012 | MYR | 2.96 | 2.96 | 2.86 | 2.87 | 2.87 | -0.08 (-2.71%) | 1,307,300 |
15 May 2012 | MYR | 2.95 | 2.98 | 2.93 | 2.95 | 2.95 | -0.03 (-1.01%) | 723,400 |
14 May 2012 | MYR | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -0.02 (-0.67%) | 808,500 |
11 May 2012 | MYR | 3.03 | 3.07 | 2.99 | 3 | 3 | 0.0 (0.0%) | 1,257,500 |
10 May 2012 | MYR | 3 | 3.02 | 2.99 | 3 | 3 | 0.0 (0.0%) | 423,700 |
9 May 2012 | MYR | 2.99 | 3 | 2.98 | 3 | 3 | +0.01 (+0.33%) | 644,400 |
8 May 2012 | MYR | 3 | 3 | 2.98 | 2.99 | 2.99 | +0.01 (+0.34%) | 532,500 |
7 May 2012 | MYR | 3 | 3 | 2.98 | 2.98 | 2.98 | -0.01 (-0.33%) | 542,600 |
4 May 2012 | MYR | 3 | 3 | 2.98 | 2.99 | 2.99 | 0.0 (0.0%) | 2,087,700 |
3 May 2012 | MYR | 3 | 3 | 2.98 | 2.99 | 2.99 | 0.0 (0.0%) | 965,500 |
2 May 2012 | MYR | 3 | 3.01 | 2.98 | 2.99 | 2.99 | 0.0 (0.0%) | 1,389,600 |
30 Apr 2012 | MYR | 3 | 3 | 2.98 | 2.99 | 2.99 | 0.0 (0.0%) | 642,000 |
27 Apr 2012 | MYR | 3 | 3 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 1,115,200 |
26 Apr 2012 | MYR | 3.01 | 3.01 | 3 | 3 | 3 | -0.01 (-0.33%) | 2,741,500 |
25 Apr 2012 | MYR | 3.02 | 3.03 | 3.01 | 3.01 | 3.01 | +0.01 (+0.33%) | 1,214,500 |
24 Apr 2012 | MYR | 3.01 | 3.02 | 2.99 | 3 | 3 | -0.01 (-0.33%) | 476,700 |