Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2012 | MYR | 6.63 | 6.7 | 6.63 | 6.66 | 6.66 | -0.04 (-0.60%) | 2,404,400 |
31 May 2012 | MYR | 6.63 | 6.73 | 6.55 | 6.7 | 6.7 | +0.01 (+0.15%) | 38,711,200 |
30 May 2012 | MYR | 6.67 | 6.69 | 6.6 | 6.69 | 6.69 | +0.04 (+0.60%) | 4,134,300 |
29 May 2012 | MYR | 6.69 | 6.7 | 6.57 | 6.65 | 6.65 | -0.05 (-0.75%) | 3,495,600 |
28 May 2012 | MYR | 6.54 | 6.7 | 6.54 | 6.7 | 6.7 | +0.13 (+1.98%) | 2,941,200 |
25 May 2012 | MYR | 6.5 | 6.58 | 6.5 | 6.57 | 6.57 | +0.02 (+0.31%) | 2,233,900 |
24 May 2012 | MYR | 6.47 | 6.55 | 6.46 | 6.55 | 6.55 | +0.1 (+1.55%) | 4,169,900 |
23 May 2012 | MYR | 6.48 | 6.48 | 6.41 | 6.45 | 6.45 | 0.0 (0.0%) | 2,633,500 |
22 May 2012 | MYR | 6.44 | 6.48 | 6.42 | 6.45 | 6.45 | +0.05 (+0.78%) | 3,807,000 |
21 May 2012 | MYR | 6.4 | 6.42 | 6.34 | 6.4 | 6.4 | -0.01 (-0.16%) | 7,277,500 |
18 May 2012 | MYR | 6.4 | 6.46 | 6.37 | 6.41 | 6.41 | -0.05 (-0.77%) | 4,711,700 |
17 May 2012 | MYR | 6.44 | 6.52 | 6.4 | 6.46 | 6.46 | +0.06 (+0.94%) | 9,564,700 |
16 May 2012 | MYR | 6.45 | 6.65 | 6.4 | 6.4 | 6.4 | -0.05 (-0.78%) | 17,755,400 |
15 May 2012 | MYR | 6.52 | 6.53 | 6.4 | 6.45 | 6.45 | -0.09 (-1.38%) | 10,324,500 |
14 May 2012 | MYR | 6.51 | 6.56 | 6.51 | 6.54 | 6.54 | 0.0 (0.0%) | 4,485,600 |
11 May 2012 | MYR | 6.6 | 6.63 | 6.54 | 6.54 | 6.54 | -0.03 (-0.46%) | 1,497,500 |
10 May 2012 | MYR | 6.57 | 6.6 | 6.57 | 6.57 | 6.57 | 0.0 (0.0%) | 5,900,300 |
9 May 2012 | MYR | 6.57 | 6.62 | 6.56 | 6.57 | 6.57 | 0.0 (0.0%) | 3,688,600 |
8 May 2012 | MYR | 6.55 | 6.59 | 6.55 | 6.57 | 6.57 | +0.02 (+0.31%) | 6,822,500 |
7 May 2012 | MYR | 6.56 | 6.6 | 6.53 | 6.55 | 6.55 | -0.1 (-1.50%) | 9,214,000 |
4 May 2012 | MYR | 6.65 | 6.65 | 6.56 | 6.65 | 6.65 | +0.1 (+1.53%) | 7,417,800 |
3 May 2012 | MYR | 6.59 | 6.59 | 6.54 | 6.55 | 6.55 | -0.03 (-0.46%) | 4,841,800 |
2 May 2012 | MYR | 6.53 | 6.59 | 6.53 | 6.58 | 6.58 | +0.05 (+0.77%) | 2,667,300 |
30 Apr 2012 | MYR | 6.54 | 6.54 | 6.47 | 6.53 | 6.53 | -0.01 (-0.15%) | 5,098,400 |
27 Apr 2012 | MYR | 6.64 | 6.64 | 6.54 | 6.54 | 6.54 | -0.06 (-0.91%) | 4,025,300 |
26 Apr 2012 | MYR | 6.62 | 6.62 | 6.59 | 6.6 | 6.6 | 0.0 (0.0%) | 4,319,500 |
25 Apr 2012 | MYR | 6.6 | 6.63 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 3,994,400 |
24 Apr 2012 | MYR | 6.6 | 6.63 | 6.59 | 6.6 | 6.6 | -0.02 (-0.30%) | 4,746,700 |
23 Apr 2012 | MYR | 6.56 | 6.63 | 6.56 | 6.62 | 6.62 | +0.06 (+0.91%) | 5,436,800 |
20 Apr 2012 | MYR | 6.69 | 6.7 | 6.56 | 6.56 | 6.56 | -0.14 (-2.09%) | 6,419,600 |