Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2012 | MYR | 6.37 | 6.43 | 6.37 | 6.42 | 6.42 | 0.0 (0.0%) | 1,215,500 |
10 Oct 2012 | MYR | 6.41 | 6.43 | 6.41 | 6.42 | 6.42 | 0.0 (0.0%) | 1,262,100 |
9 Oct 2012 | MYR | 6.41 | 6.44 | 6.41 | 6.42 | 6.42 | +0.01 (+0.16%) | 1,897,900 |
8 Oct 2012 | MYR | 6.42 | 6.43 | 6.37 | 6.41 | 6.41 | -0.02 (-0.31%) | 1,707,700 |
5 Oct 2012 | MYR | 6.44 | 6.45 | 6.4 | 6.43 | 6.43 | 0.0 (0.0%) | 1,595,900 |
4 Oct 2012 | MYR | 6.46 | 6.48 | 6.4 | 6.43 | 6.43 | -0.01 (-0.16%) | 3,554,400 |
3 Oct 2012 | MYR | 6.45 | 6.46 | 6.43 | 6.44 | 6.44 | +0.01 (+0.16%) | 1,839,900 |
2 Oct 2012 | MYR | 6.45 | 6.46 | 6.42 | 6.43 | 6.43 | 0.0 (0.0%) | 1,031,100 |
1 Oct 2012 | MYR | 6.44 | 6.44 | 6.41 | 6.43 | 6.43 | +0.03 (+0.47%) | 1,393,400 |
28 Sep 2012 | MYR | 6.43 | 6.45 | 6.32 | 6.4 | 6.4 | -0.02 (-0.31%) | 3,065,500 |
27 Sep 2012 | MYR | 6.45 | 6.45 | 6.41 | 6.42 | 6.42 | 0.0 (0.0%) | 1,638,600 |
26 Sep 2012 | MYR | 6.46 | 6.46 | 6.42 | 6.42 | 6.42 | 0.0 (0.0%) | 2,212,100 |
25 Sep 2012 | MYR | 6.4 | 6.45 | 6.31 | 6.42 | 6.42 | -0.01 (-0.16%) | 2,527,700 |
24 Sep 2012 | MYR | 6.47 | 6.47 | 6.38 | 6.43 | 6.43 | -0.11 (-1.68%) | 1,982,600 |
21 Sep 2012 | MYR | 6.51 | 6.54 | 6.46 | 6.54 | 6.54 | +0.08 (+1.24%) | 5,192,100 |
20 Sep 2012 | MYR | 6.5 | 6.53 | 6.45 | 6.46 | 6.46 | -0.01 (-0.15%) | 3,079,500 |
19 Sep 2012 | MYR | 6.39 | 6.49 | 6.39 | 6.47 | 6.47 | +0.09 (+1.41%) | 1,943,100 |
18 Sep 2012 | MYR | 6.6 | 6.6 | 6.38 | 6.38 | 6.38 | -0.15 (-2.30%) | 1,975,600 |
14 Sep 2012 | MYR | 6.56 | 6.6 | 6.52 | 6.53 | 6.53 | +0.03 (+0.46%) | 4,022,800 |
13 Sep 2012 | MYR | 6.39 | 6.53 | 6.39 | 6.5 | 6.5 | +0.08 (+1.25%) | 2,212,600 |
12 Sep 2012 | MYR | 6.39 | 6.43 | 6.35 | 6.42 | 6.42 | +0.03 (+0.47%) | 1,361,500 |
11 Sep 2012 | MYR | 6.29 | 6.39 | 6.19 | 6.39 | 6.39 | +0.11 (+1.75%) | 3,996,600 |
10 Sep 2012 | MYR | 6.49 | 6.5 | 6.28 | 6.28 | 6.28 | -0.21 (-3.24%) | 1,991,200 |
7 Sep 2012 | MYR | 6.35 | 6.49 | 6.34 | 6.49 | 6.49 | +0.11 (+1.72%) | 4,211,300 |
6 Sep 2012 | MYR | 6.33 | 6.4 | 6.31 | 6.38 | 6.38 | 0.0 (0.0%) | 2,652,500 |
5 Sep 2012 | MYR | 6.5 | 6.5 | 6.37 | 6.38 | 6.38 | -0.11 (-1.69%) | 2,125,200 |
4 Sep 2012 | MYR | 6.48 | 6.51 | 6.47 | 6.49 | 6.49 | +0.01 (+0.15%) | 1,269,300 |
3 Sep 2012 | MYR | 6.47 | 6.53 | 6.46 | 6.48 | 6.48 | 0.0 (0.0%) | 2,574,600 |
30 Aug 2012 | MYR | 6.5 | 6.54 | 6.48 | 6.48 | 6.48 | -0.02 (-0.31%) | 1,817,000 |
29 Aug 2012 | MYR | 6.53 | 6.53 | 6.47 | 6.5 | 6.5 | -0.03 (-0.46%) | 2,996,400 |