Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2012 | MYR | 1.18 | 1.2 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 582,000 |
26 Jan 2012 | MYR | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | +0.04 (+3.51%) | 1,188,000 |
25 Jan 2012 | MYR | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 29,700 |
20 Jan 2012 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 727,300 |
19 Jan 2012 | MYR | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 496,800 |
18 Jan 2012 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 368,500 |
17 Jan 2012 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 253,700 |
16 Jan 2012 | MYR | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 457,700 |
13 Jan 2012 | MYR | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 370,800 |
12 Jan 2012 | MYR | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 703,700 |
11 Jan 2012 | MYR | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 357,500 |
10 Jan 2012 | MYR | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 1,077,200 |
9 Jan 2012 | MYR | 1.17 | 1.24 | 1.16 | 1.21 | 1.21 | +0.04 (+3.42%) | 1,399,200 |
6 Jan 2012 | MYR | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 311,000 |
5 Jan 2012 | MYR | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 641,400 |
4 Jan 2012 | MYR | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 607,000 |
3 Jan 2012 | MYR | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 248,100 |
30 Dec 2011 | MYR | 1.19 | 1.21 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 1,007,700 |
29 Dec 2011 | MYR | 1.13 | 1.21 | 1.13 | 1.18 | 1.18 | +0.06 (+5.36%) | 2,178,200 |
28 Dec 2011 | MYR | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 527,300 |
27 Dec 2011 | MYR | 1.14 | 1.17 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 638,100 |
23 Dec 2011 | MYR | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 657,300 |
22 Dec 2011 | MYR | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -0.05 (-4.20%) | 568,400 |
21 Dec 2011 | MYR | 1.21 | 1.26 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 1,887,800 |
20 Dec 2011 | MYR | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | +0.05 (+4.31%) | 2,322,800 |
19 Dec 2011 | MYR | 1.15 | 1.2 | 1.12 | 1.16 | 1.16 | +0.06 (+5.45%) | 4,260,100 |
16 Dec 2011 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 204,700 |
15 Dec 2011 | MYR | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 288,900 |
14 Dec 2011 | MYR | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 503,900 |
13 Dec 2011 | MYR | 1.08 | 1.11 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 336,600 |