Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2012 | MYR | 0.1788 | 0.1788 | 0.1775 | 0.1788 | 0.1788 | 0.0 (0.0%) | 300,000 |
31 May 2012 | MYR | 0.1788 | 0.1788 | 0.1788 | 0.1788 | 0.1788 | -0.003 (-1.38%) | 166,800 |
30 May 2012 | MYR | 0.1825 | 0.1825 | 0.1813 | 0.1813 | 0.1813 | 0.0 (0.0%) | 168,000 |
29 May 2012 | MYR | 0.18 | 0.1825 | 0.18 | 0.1813 | 0.1813 | +0.003 (+1.40%) | 560,000 |
28 May 2012 | MYR | 0.1775 | 0.1788 | 0.1775 | 0.1788 | 0.1788 | +0.001 (+0.73%) | 408,000 |
25 May 2012 | MYR | 0.1788 | 0.1788 | 0.1775 | 0.1775 | 0.1775 | -0.001 (-0.73%) | 300,000 |
24 May 2012 | MYR | 0.1788 | 0.1788 | 0.1788 | 0.1788 | 0.1788 | 0.0 (0.0%) | 12,000 |
23 May 2012 | MYR | 0.1775 | 0.1788 | 0.1775 | 0.1788 | 0.1788 | +0.001 (+0.73%) | 252,000 |
22 May 2012 | MYR | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.0 (0.0%) | 40,000 |
21 May 2012 | MYR | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.1775 | +0.003 (+1.43%) | 40,000 |
18 May 2012 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.007 (-4.11%) | 544,800 |
17 May 2012 | MYR | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 0.1825 | +0.006 (+3.52%) | 4,000 |
16 May 2012 | MYR | 0.1775 | 0.1775 | 0.1763 | 0.1763 | 0.1763 | -0.001 (-0.68%) | 116,800 |
15 May 2012 | MYR | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.0 (0.0%) | 339,600 |
14 May 2012 | MYR | 0.18 | 0.18 | 0.1775 | 0.1775 | 0.1775 | -0.003 (-1.39%) | 328,000 |
11 May 2012 | MYR | 0.1813 | 0.1813 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 180,000 |
10 May 2012 | MYR | 0.1813 | 0.1813 | 0.18 | 0.18 | 0.18 | -0.001 (-0.72%) | 178,000 |
9 May 2012 | MYR | 0.1813 | 0.1825 | 0.1813 | 0.1813 | 0.1813 | 0.0 (0.0%) | 752,000 |
8 May 2012 | MYR | 0.1813 | 0.1813 | 0.1813 | 0.1813 | 0.1813 | -0.001 (-0.66%) | 120,000 |
7 May 2012 | MYR | 0.1813 | 0.1825 | 0.1813 | 0.1825 | 0.1825 | +0.001 (+0.66%) | 736,000 |
4 May 2012 | MYR | 0.18 | 0.1813 | 0.18 | 0.1813 | 0.1813 | +0.004 (+2.14%) | 140,000 |
3 May 2012 | MYR | 0.1825 | 0.1825 | 0.1775 | 0.1775 | 0.1775 | 0.0 (0.0%) | 92,000 |
2 May 2012 | MYR | 0.1775 | 0.1775 | 0.175 | 0.1775 | 0.1775 | 0.0 (0.0%) | 124,000 |
30 Apr 2012 | MYR | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.0 (0.0%) | 104,000 |
27 Apr 2012 | MYR | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.0 (0.0%) | 4,000 |
26 Apr 2012 | MYR | 0.1788 | 0.1788 | 0.1775 | 0.1775 | 0.1775 | -0.003 (-1.39%) | 812,000 |
25 Apr 2012 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.001 (-0.72%) | 120,000 |
24 Apr 2012 | MYR | 0.1863 | 0.1863 | 0.1813 | 0.1813 | 0.1813 | +0.001 (+0.72%) | 64,000 |
23 Apr 2012 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 248,000 |
20 Apr 2012 | MYR | 0.1813 | 0.1813 | 0.18 | 0.18 | 0.18 | -0.001 (-0.72%) | 124,000 |