Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2012 | MYR | 0.655 | 0.665 | 0.655 | 0.655 | 0.655 | -0.035 (-5.07%) | 20,000 |
9 Aug 2012 | MYR | 0.67 | 0.69 | 0.65 | 0.69 | 0.69 | +0.04 (+6.15%) | 40,500 |
8 Aug 2012 | MYR | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 28,000 |
7 Aug 2012 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.015 (-2.26%) | 54,000 |
6 Aug 2012 | MYR | 0.65 | 0.67 | 0.65 | 0.665 | 0.665 | +0.025 (+3.91%) | 100,800 |
3 Aug 2012 | MYR | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 50,000 |
2 Aug 2012 | MYR | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 33,000 |
1 Aug 2012 | MYR | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 75,500 |
31 Jul 2012 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.035 (-5.04%) | 21,000 |
30 Jul 2012 | MYR | 0.695 | 0.695 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 0 |
27 Jul 2012 | MYR | 0.69 | 0.695 | 0.69 | 0.695 | 0.695 | +0.035 (+5.30%) | 11,000 |
26 Jul 2012 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 16,000 |
25 Jul 2012 | MYR | 0.685 | 0.685 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 25,000 |
24 Jul 2012 | MYR | 0.68 | 0.685 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 13,000 |
23 Jul 2012 | MYR | 0.695 | 0.7 | 0.69 | 0.7 | 0.7 | +0.005 (+0.72%) | 57,000 |
20 Jul 2012 | MYR | 0.69 | 0.7 | 0.69 | 0.695 | 0.695 | +0.025 (+3.73%) | 80,000 |
19 Jul 2012 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 800 |
18 Jul 2012 | MYR | 0.69 | 0.695 | 0.68 | 0.68 | 0.68 | +0.005 (+0.74%) | 95,000 |
17 Jul 2012 | MYR | 0.675 | 0.71 | 0.675 | 0.675 | 0.675 | -0.005 (-0.74%) | 48,000 |
16 Jul 2012 | MYR | 0.675 | 0.69 | 0.67 | 0.68 | 0.68 | +0.02 (+3.03%) | 60,000 |
13 Jul 2012 | MYR | 0.66 | 0.675 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 18,400 |
12 Jul 2012 | MYR | 0.67 | 0.685 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 142,400 |
11 Jul 2012 | MYR | 0.715 | 0.715 | 0.68 | 0.68 | 0.68 | -0.025 (-3.55%) | 87,100 |
10 Jul 2012 | MYR | 0.7 | 0.72 | 0.7 | 0.705 | 0.705 | -0.015 (-2.08%) | 148,200 |
9 Jul 2012 | MYR | 0.71 | 0.72 | 0.695 | 0.72 | 0.72 | +0.01 (+1.41%) | 95,000 |
6 Jul 2012 | MYR | 0.76 | 0.775 | 0.7 | 0.71 | 0.71 | -0.045 (-5.96%) | 383,400 |
5 Jul 2012 | MYR | 0.74 | 0.755 | 0.74 | 0.755 | 0.755 | +0.015 (+2.03%) | 79,100 |
4 Jul 2012 | MYR | 0.825 | 0.825 | 0.71 | 0.74 | 0.74 | -0.08 (-9.76%) | 729,300 |
3 Jul 2012 | MYR | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | +0.02 (+2.50%) | 1,131,900 |
2 Jul 2012 | MYR | 0.775 | 0.855 | 0.76 | 0.8 | 0.8 | +0.06 (+8.11%) | 1,645,200 |