Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2012 | MYR | 6.84 | 6.87 | 6.82 | 6.84 | 6.84 | -0.08 (-1.16%) | 9,110,400 |
6 Mar 2012 | MYR | 6.89 | 6.92 | 6.83 | 6.92 | 6.92 | +0.03 (+0.44%) | 7,844,900 |
5 Mar 2012 | MYR | 6.92 | 6.93 | 6.84 | 6.89 | 6.89 | -0.01 (-0.14%) | 5,587,800 |
2 Mar 2012 | MYR | 6.74 | 6.94 | 6.74 | 6.9 | 6.9 | +0.15 (+2.22%) | 5,549,200 |
1 Mar 2012 | MYR | 6.7 | 6.77 | 6.68 | 6.75 | 6.75 | +0.05 (+0.75%) | 5,740,800 |
29 Feb 2012 | MYR | 6.8 | 6.8 | 6.64 | 6.7 | 6.7 | -0.1 (-1.47%) | 24,176,200 |
28 Feb 2012 | MYR | 6.9 | 6.9 | 6.77 | 6.8 | 6.8 | -0.1 (-1.45%) | 6,805,800 |
27 Feb 2012 | MYR | 6.92 | 6.94 | 6.9 | 6.9 | 6.9 | -0.03 (-0.43%) | 4,771,300 |
24 Feb 2012 | MYR | 6.94 | 6.95 | 6.92 | 6.93 | 6.93 | -0.01 (-0.14%) | 4,800,200 |
23 Feb 2012 | MYR | 6.96 | 6.97 | 6.9 | 6.94 | 6.94 | -0.01 (-0.14%) | 6,482,900 |
22 Feb 2012 | MYR | 6.94 | 6.97 | 6.9 | 6.95 | 6.95 | +0.01 (+0.14%) | 6,569,700 |
21 Feb 2012 | MYR | 6.92 | 6.97 | 6.92 | 6.94 | 6.94 | +0.02 (+0.29%) | 4,678,500 |
20 Feb 2012 | MYR | 6.89 | 6.99 | 6.89 | 6.92 | 6.92 | +0.04 (+0.58%) | 4,796,500 |
17 Feb 2012 | MYR | 6.89 | 6.9 | 6.87 | 6.88 | 6.88 | 0.0 (0.0%) | 6,501,100 |
16 Feb 2012 | MYR | 6.9 | 6.91 | 6.85 | 6.88 | 6.88 | -0.06 (-0.86%) | 7,966,200 |
15 Feb 2012 | MYR | 6.96 | 6.98 | 6.92 | 6.94 | 6.94 | -0.04 (-0.57%) | 7,554,600 |
14 Feb 2012 | MYR | 6.98 | 7.03 | 6.96 | 6.98 | 6.98 | +0.03 (+0.43%) | 17,155,000 |
13 Feb 2012 | MYR | 7 | 7 | 6.93 | 6.95 | 6.95 | -0.04 (-0.57%) | 7,675,400 |
10 Feb 2012 | MYR | 7 | 7.02 | 6.98 | 6.99 | 6.99 | -0.01 (-0.14%) | 7,604,900 |
9 Feb 2012 | MYR | 6.95 | 7 | 6.93 | 7 | 7 | +0.07 (+1.01%) | 15,011,900 |
8 Feb 2012 | MYR | 6.87 | 6.93 | 6.83 | 6.93 | 6.93 | +0.14 (+2.06%) | 14,349,800 |
3 Feb 2012 | MYR | 6.78 | 6.87 | 6.7 | 6.79 | 6.79 | +0.06 (+0.89%) | 8,386,000 |
2 Feb 2012 | MYR | 6.68 | 6.79 | 6.68 | 6.73 | 6.73 | +0.06 (+0.90%) | 13,087,600 |
31 Jan 2012 | MYR | 6.65 | 6.67 | 6.59 | 6.67 | 6.67 | +0.01 (+0.15%) | 6,524,600 |
30 Jan 2012 | MYR | 6.63 | 6.68 | 6.63 | 6.66 | 6.66 | +0.01 (+0.15%) | 2,425,800 |
27 Jan 2012 | MYR | 6.67 | 6.69 | 6.64 | 6.65 | 6.65 | -0.02 (-0.30%) | 2,132,400 |
26 Jan 2012 | MYR | 6.6 | 6.68 | 6.58 | 6.67 | 6.67 | +0.07 (+1.06%) | 2,391,200 |
25 Jan 2012 | MYR | 6.69 | 6.69 | 6.55 | 6.6 | 6.6 | -0.08 (-1.20%) | 4,110,700 |
20 Jan 2012 | MYR | 6.68 | 6.68 | 6.63 | 6.68 | 6.68 | 0.0 (0.0%) | 5,316,900 |
19 Jan 2012 | MYR | 6.64 | 6.73 | 6.62 | 6.68 | 6.68 | +0.04 (+0.60%) | 7,329,200 |