Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2012 | MYR | 6.5 | 6.54 | 6.45 | 6.53 | 6.53 | +0.03 (+0.46%) | 1,353,200 |
27 Aug 2012 | MYR | 6.49 | 6.52 | 6.48 | 6.5 | 6.5 | 0.0 (0.0%) | 1,255,500 |
24 Aug 2012 | MYR | 6.48 | 6.52 | 6.47 | 6.5 | 6.5 | 0.0 (0.0%) | 1,816,700 |
23 Aug 2012 | MYR | 6.54 | 6.55 | 6.5 | 6.5 | 6.5 | -0.05 (-0.76%) | 1,669,100 |
22 Aug 2012 | MYR | 6.54 | 6.56 | 6.5 | 6.55 | 6.55 | +0.01 (+0.15%) | 3,281,900 |
17 Aug 2012 | MYR | 6.55 | 6.63 | 6.54 | 6.54 | 6.54 | -0.09 (-1.36%) | 1,825,600 |
16 Aug 2012 | MYR | 6.56 | 6.63 | 6.56 | 6.63 | 6.63 | +0.01 (+0.15%) | 3,036,900 |
15 Aug 2012 | MYR | 6.62 | 6.64 | 6.58 | 6.62 | 6.62 | 0.0 (0.0%) | 1,688,300 |
14 Aug 2012 | MYR | 6.6 | 6.62 | 6.59 | 6.62 | 6.62 | +0.01 (+0.15%) | 1,311,100 |
13 Aug 2012 | MYR | 6.65 | 6.66 | 6.6 | 6.61 | 6.61 | +0.01 (+0.15%) | 1,546,100 |
10 Aug 2012 | MYR | 6.56 | 6.6 | 6.56 | 6.6 | 6.6 | +0.01 (+0.15%) | 3,242,300 |
9 Aug 2012 | MYR | 6.6 | 6.6 | 6.57 | 6.59 | 6.59 | +0.03 (+0.46%) | 2,431,100 |
8 Aug 2012 | MYR | 6.52 | 6.61 | 6.51 | 6.56 | 6.56 | +0.05 (+0.77%) | 4,368,600 |
7 Aug 2012 | MYR | 6.6 | 6.62 | 6.51 | 6.51 | 6.51 | -0.1 (-1.51%) | 3,179,100 |
6 Aug 2012 | MYR | 6.6 | 6.61 | 6.58 | 6.61 | 6.61 | +0.01 (+0.15%) | 1,801,500 |
3 Aug 2012 | MYR | 6.54 | 6.6 | 6.43 | 6.6 | 6.6 | +0.05 (+0.76%) | 3,871,900 |
2 Aug 2012 | MYR | 6.56 | 6.61 | 6.55 | 6.55 | 6.55 | -0.06 (-0.91%) | 2,738,300 |
1 Aug 2012 | MYR | 6.51 | 6.62 | 6.51 | 6.61 | 6.61 | +0.02 (+0.30%) | 2,513,500 |
31 Jul 2012 | MYR | 6.59 | 6.63 | 6.52 | 6.59 | 6.59 | +0.02 (+0.30%) | 3,234,500 |
30 Jul 2012 | MYR | 6.55 | 6.59 | 6.5 | 6.57 | 6.57 | +0.01 (+0.15%) | 2,712,400 |
27 Jul 2012 | MYR | 6.58 | 6.58 | 6.54 | 6.56 | 6.56 | -0.01 (-0.15%) | 2,958,300 |
26 Jul 2012 | MYR | 6.55 | 6.57 | 6.52 | 6.57 | 6.57 | +0.02 (+0.31%) | 1,955,800 |
25 Jul 2012 | MYR | 6.49 | 6.55 | 6.42 | 6.55 | 6.55 | +0.06 (+0.92%) | 2,213,600 |
24 Jul 2012 | MYR | 6.52 | 6.56 | 6.48 | 6.49 | 6.49 | -0.02 (-0.31%) | 4,045,500 |
23 Jul 2012 | MYR | 6.5 | 6.54 | 6.5 | 6.51 | 6.51 | -0.01 (-0.15%) | 1,356,900 |
20 Jul 2012 | MYR | 6.59 | 6.59 | 6.51 | 6.52 | 6.52 | -0.07 (-1.06%) | 10,049,100 |
19 Jul 2012 | MYR | 6.59 | 6.6 | 6.56 | 6.59 | 6.59 | +0.01 (+0.15%) | 4,074,900 |
18 Jul 2012 | MYR | 6.6 | 6.6 | 6.56 | 6.58 | 6.58 | -0.02 (-0.30%) | 1,718,500 |
17 Jul 2012 | MYR | 6.56 | 6.6 | 6.5 | 6.6 | 6.6 | +0.03 (+0.46%) | 3,889,800 |
16 Jul 2012 | MYR | 6.53 | 6.57 | 6.52 | 6.57 | 6.57 | +0.02 (+0.31%) | 2,889,300 |