Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2012 | MYR | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 777,100 |
5 Mar 2012 | MYR | 1.51 | 1.53 | 1.5 | 1.51 | 1.51 | +0.02 (+1.34%) | 2,018,100 |
2 Mar 2012 | MYR | 1.5 | 1.51 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 1,021,600 |
1 Mar 2012 | MYR | 1.5 | 1.52 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 1,784,800 |
29 Feb 2012 | MYR | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 2,129,400 |
28 Feb 2012 | MYR | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 1,822,000 |
27 Feb 2012 | MYR | 1.5 | 1.56 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 7,402,700 |
24 Feb 2012 | MYR | 1.55 | 1.55 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 6,639,400 |
23 Feb 2012 | MYR | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | +0.07 (+4.86%) | 7,018,900 |
22 Feb 2012 | MYR | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 2,436,100 |
21 Feb 2012 | MYR | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,003,700 |
20 Feb 2012 | MYR | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | +0.01 (+0.69%) | 837,700 |
17 Feb 2012 | MYR | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,051,000 |
16 Feb 2012 | MYR | 1.47 | 1.48 | 1.42 | 1.43 | 1.43 | -0.04 (-2.72%) | 2,361,400 |
15 Feb 2012 | MYR | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 1,080,700 |
14 Feb 2012 | MYR | 1.49 | 1.5 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 936,300 |
13 Feb 2012 | MYR | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 1,990,900 |
10 Feb 2012 | MYR | 1.51 | 1.53 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 2,078,500 |
9 Feb 2012 | MYR | 1.49 | 1.53 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 3,465,200 |
8 Feb 2012 | MYR | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,360,800 |
3 Feb 2012 | MYR | 1.49 | 1.52 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 1,391,900 |
2 Feb 2012 | MYR | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 8,056,600 |
31 Jan 2012 | MYR | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 4,375,800 |
30 Jan 2012 | MYR | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 2,608,400 |
27 Jan 2012 | MYR | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 1,894,700 |
26 Jan 2012 | MYR | 1.57 | 1.6 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 5,849,700 |
25 Jan 2012 | MYR | 1.53 | 1.57 | 1.51 | 1.55 | 1.55 | +0.03 (+1.97%) | 6,322,100 |
20 Jan 2012 | MYR | 1.51 | 1.55 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 4,100,300 |
19 Jan 2012 | MYR | 1.49 | 1.55 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 2,743,300 |
18 Jan 2012 | MYR | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -0.03 (-1.97%) | 1,694,600 |