Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2012 | MYR | 1.1 | 1.1 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 366,300 |
13 Mar 2012 | MYR | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | +0.02 (+1.87%) | 819,900 |
12 Mar 2012 | MYR | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 465,400 |
9 Mar 2012 | MYR | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 403,200 |
8 Mar 2012 | MYR | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 478,900 |
7 Mar 2012 | MYR | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 211,700 |
6 Mar 2012 | MYR | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 197,200 |
5 Mar 2012 | MYR | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 304,500 |
2 Mar 2012 | MYR | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | +0.04 (+3.92%) | 836,900 |
1 Mar 2012 | MYR | 1 | 1.03 | 0.995 | 1.02 | 1.02 | +0.01 (+0.99%) | 1,363,800 |
29 Feb 2012 | MYR | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | -0.03 (-2.88%) | 2,554,500 |
28 Feb 2012 | MYR | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 461,100 |
27 Feb 2012 | MYR | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -0.04 (-3.70%) | 2,323,100 |
24 Feb 2012 | MYR | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 759,100 |
23 Feb 2012 | MYR | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 1,135,900 |
22 Feb 2012 | MYR | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 592,300 |
21 Feb 2012 | MYR | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 232,600 |
20 Feb 2012 | MYR | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 405,800 |
17 Feb 2012 | MYR | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 290,100 |
16 Feb 2012 | MYR | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 440,000 |
15 Feb 2012 | MYR | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 427,100 |
14 Feb 2012 | MYR | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 446,300 |
13 Feb 2012 | MYR | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 407,200 |
10 Feb 2012 | MYR | 1.22 | 1.24 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 1,351,900 |
9 Feb 2012 | MYR | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 976,200 |
8 Feb 2012 | MYR | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 1,458,400 |
3 Feb 2012 | MYR | 1.19 | 1.2 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 601,000 |
2 Feb 2012 | MYR | 1.17 | 1.22 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 1,400,600 |
31 Jan 2012 | MYR | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 304,600 |
30 Jan 2012 | MYR | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 528,800 |