Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2012 | MYR | 0.905 | 0.905 | 0.885 | 0.9 | 0.9 | +0.01 (+1.12%) | 166,000 |
19 Jul 2012 | MYR | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.005 (-0.56%) | 77,200 |
18 Jul 2012 | MYR | 0.895 | 0.9 | 0.89 | 0.895 | 0.895 | -0.01 (-1.10%) | 134,100 |
17 Jul 2012 | MYR | 0.905 | 0.905 | 0.9 | 0.905 | 0.905 | +0.005 (+0.56%) | 146,200 |
16 Jul 2012 | MYR | 0.905 | 0.905 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 122,100 |
13 Jul 2012 | MYR | 0.895 | 0.9 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 221,300 |
12 Jul 2012 | MYR | 0.9 | 0.9 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 153,500 |
11 Jul 2012 | MYR | 0.895 | 0.905 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 371,300 |
10 Jul 2012 | MYR | 0.9 | 0.905 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 85,200 |
9 Jul 2012 | MYR | 0.9 | 0.905 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 626,400 |
6 Jul 2012 | MYR | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 310,900 |
5 Jul 2012 | MYR | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 233,100 |
4 Jul 2012 | MYR | 0.9 | 0.9 | 0.88 | 0.89 | 0.89 | -0.005 (-0.56%) | 245,600 |
3 Jul 2012 | MYR | 0.895 | 0.905 | 0.895 | 0.895 | 0.895 | -0.005 (-0.56%) | 460,600 |
2 Jul 2012 | MYR | 0.895 | 0.9 | 0.895 | 0.9 | 0.9 | +0.005 (+0.56%) | 318,200 |
29 Jun 2012 | MYR | 0.9 | 0.9 | 0.885 | 0.895 | 0.895 | +0.005 (+0.56%) | 145,100 |
28 Jun 2012 | MYR | 0.895 | 0.9 | 0.885 | 0.89 | 0.89 | -0.01 (-1.11%) | 433,800 |
27 Jun 2012 | MYR | 0.9 | 0.905 | 0.89 | 0.9 | 0.9 | +0.015 (+1.69%) | 287,800 |
26 Jun 2012 | MYR | 0.88 | 0.89 | 0.88 | 0.885 | 0.885 | +0.005 (+0.57%) | 131,000 |
25 Jun 2012 | MYR | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 149,900 |
22 Jun 2012 | MYR | 0.89 | 0.895 | 0.885 | 0.89 | 0.89 | -0.005 (-0.56%) | 134,100 |
21 Jun 2012 | MYR | 0.895 | 0.905 | 0.895 | 0.895 | 0.895 | +0.005 (+0.56%) | 331,300 |
20 Jun 2012 | MYR | 0.87 | 0.895 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 73,400 |
19 Jun 2012 | MYR | 0.875 | 0.9 | 0.87 | 0.87 | 0.87 | -0.005 (-0.57%) | 212,900 |
18 Jun 2012 | MYR | 0.87 | 0.89 | 0.87 | 0.875 | 0.875 | -0.01 (-1.13%) | 59,700 |
15 Jun 2012 | MYR | 0.87 | 0.89 | 0.87 | 0.885 | 0.885 | +0.015 (+1.72%) | 105,200 |
14 Jun 2012 | MYR | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 266,600 |
13 Jun 2012 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 189,800 |
12 Jun 2012 | MYR | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 153,400 |
11 Jun 2012 | MYR | 0.915 | 0.915 | 0.89 | 0.89 | 0.89 | -0.015 (-1.66%) | 354,200 |