Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2012 | MYR | 6.7 | 6.71 | 6.69 | 6.7 | 6.7 | 0.0 (0.0%) | 4,247,100 |
18 Apr 2012 | MYR | 6.71 | 6.72 | 6.7 | 6.7 | 6.7 | -0.01 (-0.15%) | 7,139,800 |
17 Apr 2012 | MYR | 6.72 | 6.74 | 6.63 | 6.71 | 6.71 | 0.0 (0.0%) | 6,535,200 |
16 Apr 2012 | MYR | 6.74 | 6.74 | 6.69 | 6.71 | 6.71 | -0.04 (-0.59%) | 5,551,200 |
13 Apr 2012 | MYR | 6.73 | 6.77 | 6.71 | 6.75 | 6.75 | +0.02 (+0.30%) | 11,005,800 |
12 Apr 2012 | MYR | 6.7 | 6.75 | 6.68 | 6.73 | 6.73 | +0.02 (+0.30%) | 4,779,100 |
10 Apr 2012 | MYR | 6.68 | 6.72 | 6.67 | 6.71 | 6.71 | 0.0 (0.0%) | 4,291,700 |
9 Apr 2012 | MYR | 6.74 | 6.74 | 6.68 | 6.71 | 6.71 | -0.03 (-0.45%) | 2,402,800 |
6 Apr 2012 | MYR | 6.71 | 6.76 | 6.7 | 6.74 | 6.74 | +0.03 (+0.45%) | 7,345,600 |
5 Apr 2012 | MYR | 6.72 | 6.72 | 6.69 | 6.71 | 6.71 | -0.01 (-0.15%) | 2,964,400 |
4 Apr 2012 | MYR | 6.7 | 6.72 | 6.7 | 6.72 | 6.72 | -0.01 (-0.15%) | 5,791,400 |
3 Apr 2012 | MYR | 6.73 | 6.74 | 6.71 | 6.73 | 6.73 | +0.01 (+0.15%) | 5,121,100 |
2 Apr 2012 | MYR | 6.74 | 6.74 | 6.68 | 6.72 | 6.72 | -0.02 (-0.30%) | 3,826,800 |
30 Mar 2012 | MYR | 6.74 | 6.74 | 6.69 | 6.74 | 6.74 | +0.06 (+0.90%) | 4,937,600 |
29 Mar 2012 | MYR | 6.67 | 6.72 | 6.67 | 6.68 | 6.68 | 0.0 (0.0%) | 5,427,700 |
28 Mar 2012 | MYR | 6.69 | 6.71 | 6.68 | 6.68 | 6.68 | -0.01 (-0.15%) | 3,218,200 |
27 Mar 2012 | MYR | 6.71 | 6.76 | 6.69 | 6.69 | 6.69 | 0.0 (0.0%) | 4,395,600 |
26 Mar 2012 | MYR | 6.72 | 6.72 | 6.68 | 6.69 | 6.69 | -0.03 (-0.45%) | 3,817,600 |
23 Mar 2012 | MYR | 6.73 | 6.74 | 6.69 | 6.72 | 6.72 | -0.01 (-0.15%) | 3,698,200 |
22 Mar 2012 | MYR | 6.74 | 6.75 | 6.7 | 6.73 | 6.73 | -0.01 (-0.15%) | 6,224,300 |
21 Mar 2012 | MYR | 6.71 | 6.76 | 6.7 | 6.74 | 6.74 | +0.03 (+0.45%) | 2,032,800 |
20 Mar 2012 | MYR | 6.76 | 6.77 | 6.62 | 6.71 | 6.71 | -0.03 (-0.45%) | 11,602,600 |
19 Mar 2012 | MYR | 6.76 | 6.78 | 6.7 | 6.74 | 6.74 | -0.02 (-0.30%) | 3,351,600 |
16 Mar 2012 | MYR | 6.79 | 6.79 | 6.7 | 6.76 | 6.76 | -0.01 (-0.15%) | 1,852,900 |
15 Mar 2012 | MYR | 6.77 | 6.78 | 6.7 | 6.77 | 6.77 | -0.01 (-0.15%) | 3,108,800 |
14 Mar 2012 | MYR | 6.7 | 6.78 | 6.7 | 6.78 | 6.78 | +0.08 (+1.19%) | 4,001,400 |
13 Mar 2012 | MYR | 6.59 | 6.72 | 6.59 | 6.7 | 6.7 | +0.14 (+2.13%) | 3,540,400 |
12 Mar 2012 | MYR | 6.84 | 6.84 | 6.56 | 6.56 | 6.56 | -0.28 (-4.09%) | 11,468,800 |
9 Mar 2012 | MYR | 6.83 | 6.84 | 6.8 | 6.84 | 6.84 | +0.01 (+0.15%) | 3,262,800 |
8 Mar 2012 | MYR | 6.86 | 6.88 | 6.82 | 6.83 | 6.83 | -0.01 (-0.15%) | 5,009,100 |