Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2012 | MYR | 1.52 | 1.52 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 901,000 |
30 May 2012 | MYR | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 1,869,000 |
29 May 2012 | MYR | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 942,300 |
28 May 2012 | MYR | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 3,412,900 |
25 May 2012 | MYR | 1.5 | 1.55 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 1,508,500 |
24 May 2012 | MYR | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 368,500 |
23 May 2012 | MYR | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 207,000 |
22 May 2012 | MYR | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 164,700 |
21 May 2012 | MYR | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 533,700 |
18 May 2012 | MYR | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.05 (-3.29%) | 365,700 |
17 May 2012 | MYR | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | +0.09 (+6.29%) | 4,326,700 |
16 May 2012 | MYR | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 870,700 |
15 May 2012 | MYR | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 842,700 |
14 May 2012 | MYR | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -0.05 (-3.29%) | 664,000 |
11 May 2012 | MYR | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 993,900 |
10 May 2012 | MYR | 1.51 | 1.56 | 1.5 | 1.56 | 1.56 | +0.07 (+4.70%) | 1,324,300 |
9 May 2012 | MYR | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 689,100 |
8 May 2012 | MYR | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 265,800 |
7 May 2012 | MYR | 1.53 | 1.53 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 462,500 |
4 May 2012 | MYR | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 743,000 |
3 May 2012 | MYR | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 439,300 |
2 May 2012 | MYR | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 247,400 |
30 Apr 2012 | MYR | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 748,000 |
27 Apr 2012 | MYR | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 1,424,500 |
26 Apr 2012 | MYR | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,193,700 |
25 Apr 2012 | MYR | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 1,323,200 |
24 Apr 2012 | MYR | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,260,300 |
23 Apr 2012 | MYR | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,732,200 |
20 Apr 2012 | MYR | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 1,110,000 |
19 Apr 2012 | MYR | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 2,428,200 |