Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2012 | MYR | 0.935 | 0.935 | 0.895 | 0.905 | 0.905 | -0.155 (-14.62%) | 777,000 |
7 Jun 2012 | MYR | 1.1 | 1.1 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 1,558,800 |
6 Jun 2012 | MYR | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | +0.02 (+1.87%) | 661,700 |
5 Jun 2012 | MYR | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 920,500 |
4 Jun 2012 | MYR | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 708,500 |
1 Jun 2012 | MYR | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 462,000 |
31 May 2012 | MYR | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 270,900 |
30 May 2012 | MYR | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 298,100 |
29 May 2012 | MYR | 1.07 | 1.1 | 1.05 | 1.06 | 1.06 | +0.05 (+4.95%) | 1,497,700 |
28 May 2012 | MYR | 1 | 1.01 | 0.995 | 1.01 | 1.01 | +0.01 (+1%) | 169,100 |
25 May 2012 | MYR | 1.02 | 1.02 | 0.98 | 1 | 1 | 0.0 (0.0%) | 73,700 |
24 May 2012 | MYR | 0.98 | 1.01 | 0.98 | 1 | 1 | +0.03 (+3.09%) | 160,600 |
23 May 2012 | MYR | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 367,300 |
22 May 2012 | MYR | 0.965 | 0.98 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 202,100 |
21 May 2012 | MYR | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | +0.015 (+1.59%) | 278,300 |
18 May 2012 | MYR | 0.985 | 0.99 | 0.94 | 0.945 | 0.945 | -0.055 (-5.50%) | 1,064,100 |
17 May 2012 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 247,500 |
16 May 2012 | MYR | 1.02 | 1.03 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 657,600 |
15 May 2012 | MYR | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 64,600 |
14 May 2012 | MYR | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 162,800 |
11 May 2012 | MYR | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 119,500 |
10 May 2012 | MYR | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 105,700 |
9 May 2012 | MYR | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 239,600 |
8 May 2012 | MYR | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 238,000 |
7 May 2012 | MYR | 1.1 | 1.12 | 1.09 | 1.09 | 1.09 | +0.02 (+1.87%) | 659,600 |
4 May 2012 | MYR | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 189,500 |
3 May 2012 | MYR | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 154,200 |
2 May 2012 | MYR | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 243,700 |
30 Apr 2012 | MYR | 1.06 | 1.08 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 282,500 |
27 Apr 2012 | MYR | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 214,700 |