Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2012 | MYR | 0.47 | 0.475 | 0.44 | 0.46 | 0.46 | -0.005 (-1.08%) | 539,200 |
9 Apr 2012 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.02 (-4.12%) | 125,000 |
6 Apr 2012 | MYR | 0.475 | 0.485 | 0.46 | 0.485 | 0.485 | +0.015 (+3.19%) | 280,000 |
5 Apr 2012 | MYR | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -0.025 (-5.05%) | 731,600 |
4 Apr 2012 | MYR | 0.45 | 0.495 | 0.445 | 0.495 | 0.495 | +0.055 (+12.50%) | 1,342,800 |
3 Apr 2012 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 129,500 |
2 Apr 2012 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 51,500 |
30 Mar 2012 | MYR | 0.425 | 0.45 | 0.425 | 0.45 | 0.45 | +0.04 (+9.76%) | 287,800 |
29 Mar 2012 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 90,000 |
28 Mar 2012 | MYR | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 52,000 |
27 Mar 2012 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 61,300 |
26 Mar 2012 | MYR | 0.425 | 0.425 | 0.4 | 0.41 | 0.41 | -0.025 (-5.75%) | 163,000 |
23 Mar 2012 | MYR | 0.435 | 0.435 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 120,000 |
22 Mar 2012 | MYR | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 225,000 |
21 Mar 2012 | MYR | 0.43 | 0.43 | 0.41 | 0.415 | 0.415 | -0.015 (-3.49%) | 205,700 |
20 Mar 2012 | MYR | 0.435 | 0.435 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 128,000 |
19 Mar 2012 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 27,000 |
16 Mar 2012 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
15 Mar 2012 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 40,000 |
14 Mar 2012 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 68,000 |
13 Mar 2012 | MYR | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 147,000 |
12 Mar 2012 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 94,000 |
9 Mar 2012 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 10,000 |
8 Mar 2012 | MYR | 0.455 | 0.47 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 63,000 |
7 Mar 2012 | MYR | 0.46 | 0.47 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 122,100 |
6 Mar 2012 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 130,000 |
5 Mar 2012 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 310,300 |
2 Mar 2012 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 232,000 |
1 Mar 2012 | MYR | 0.49 | 0.49 | 0.475 | 0.485 | 0.485 | -0.01 (-2.02%) | 223,200 |
29 Feb 2012 | MYR | 0.485 | 0.5 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 576,000 |