Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2012 | MYR | 1.86 | 1.87 | 1.81 | 1.84 | 1.84 | -0.01 (-0.54%) | 796,000 |
24 Aug 2012 | MYR | 1.88 | 1.93 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 2,091,600 |
23 Aug 2012 | MYR | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -0.05 (-2.63%) | 697,400 |
22 Aug 2012 | MYR | 1.83 | 1.94 | 1.83 | 1.9 | 1.9 | +0.07 (+3.83%) | 3,850,500 |
17 Aug 2012 | MYR | 1.81 | 1.85 | 1.8 | 1.83 | 1.83 | +0.04 (+2.23%) | 944,500 |
16 Aug 2012 | MYR | 1.79 | 1.84 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 3,798,200 |
15 Aug 2012 | MYR | 1.75 | 1.79 | 1.74 | 1.79 | 1.79 | +0.03 (+1.70%) | 805,000 |
14 Aug 2012 | MYR | 1.8 | 1.8 | 1.74 | 1.76 | 1.76 | -0.06 (-3.30%) | 2,395,400 |
13 Aug 2012 | MYR | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | -0.03 (-1.62%) | 1,888,800 |
10 Aug 2012 | MYR | 1.88 | 1.9 | 1.84 | 1.85 | 1.85 | -0.04 (-2.12%) | 2,580,200 |
9 Aug 2012 | MYR | 1.84 | 1.91 | 1.78 | 1.89 | 1.89 | +0.06 (+3.28%) | 5,114,400 |
8 Aug 2012 | MYR | 1.74 | 1.83 | 1.74 | 1.83 | 1.83 | +0.09 (+5.17%) | 5,978,500 |
7 Aug 2012 | MYR | 1.71 | 1.75 | 1.68 | 1.74 | 1.74 | +0.04 (+2.35%) | 3,216,200 |
6 Aug 2012 | MYR | 1.68 | 1.71 | 1.67 | 1.7 | 1.7 | +0.04 (+2.41%) | 2,423,800 |
3 Aug 2012 | MYR | 1.71 | 1.72 | 1.63 | 1.66 | 1.66 | -0.05 (-2.92%) | 3,494,400 |
2 Aug 2012 | MYR | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | +0.03 (+1.79%) | 3,229,400 |
1 Aug 2012 | MYR | 1.7 | 1.7 | 1.65 | 1.68 | 1.68 | -0.03 (-1.75%) | 9,489,700 |
31 Jul 2012 | MYR | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | +0.02 (+1.18%) | 2,467,400 |
30 Jul 2012 | MYR | 1.84 | 1.84 | 1.68 | 1.69 | 1.69 | -0.13 (-7.14%) | 5,059,000 |
27 Jul 2012 | MYR | 1.72 | 1.82 | 1.72 | 1.82 | 1.82 | +0.11 (+6.43%) | 10,622,500 |
26 Jul 2012 | MYR | 1.58 | 1.73 | 1.57 | 1.71 | 1.71 | +0.14 (+8.92%) | 11,936,400 |
25 Jul 2012 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 966,400 |
24 Jul 2012 | MYR | 1.55 | 1.58 | 1.53 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,659,600 |
23 Jul 2012 | MYR | 1.56 | 1.57 | 1.53 | 1.57 | 1.57 | 0.0 (0.0%) | 841,700 |
20 Jul 2012 | MYR | 1.58 | 1.6 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,763,800 |
19 Jul 2012 | MYR | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | +0.03 (+1.94%) | 3,079,700 |
18 Jul 2012 | MYR | 1.51 | 1.57 | 1.51 | 1.55 | 1.55 | +0.05 (+3.33%) | 1,676,300 |
17 Jul 2012 | MYR | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 1,512,500 |
16 Jul 2012 | MYR | 1.46 | 1.51 | 1.46 | 1.5 | 1.5 | +0.04 (+2.74%) | 1,055,400 |
13 Jul 2012 | MYR | 1.5 | 1.51 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 2,309,900 |