Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2012 | MYR | 1.57 | 1.59 | 1.51 | 1.52 | 1.52 | -0.06 (-3.80%) | 9,307,200 |
16 Jan 2012 | MYR | 1.41 | 1.62 | 1.39 | 1.58 | 1.58 | +0.17 (+12.06%) | 26,873,800 |
13 Jan 2012 | MYR | 1.42 | 1.44 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,823,700 |
12 Jan 2012 | MYR | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 1,016,000 |
11 Jan 2012 | MYR | 1.41 | 1.46 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 5,998,100 |
10 Jan 2012 | MYR | 1.37 | 1.42 | 1.36 | 1.4 | 1.4 | +0.03 (+2.19%) | 3,407,500 |
9 Jan 2012 | MYR | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 851,200 |
6 Jan 2012 | MYR | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 969,800 |
5 Jan 2012 | MYR | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 4,015,700 |
4 Jan 2012 | MYR | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 2,251,500 |
3 Jan 2012 | MYR | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | +0.04 (+2.92%) | 3,974,300 |
30 Dec 2011 | MYR | 1.38 | 1.4 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 4,899,900 |
29 Dec 2011 | MYR | 1.36 | 1.42 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 9,915,100 |
28 Dec 2011 | MYR | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 1,781,400 |
27 Dec 2011 | MYR | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 1,940,900 |
23 Dec 2011 | MYR | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | +0.01 (+0.74%) | 2,891,000 |
22 Dec 2011 | MYR | 1.34 | 1.39 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 8,711,600 |
21 Dec 2011 | MYR | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | +0.01 (+0.76%) | 3,018,200 |
20 Dec 2011 | MYR | 1.3 | 1.34 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 4,504,700 |
19 Dec 2011 | MYR | 1.33 | 1.33 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 5,645,600 |
16 Dec 2011 | MYR | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 4,645,200 |
15 Dec 2011 | MYR | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 2,177,200 |
14 Dec 2011 | MYR | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 2,492,100 |
13 Dec 2011 | MYR | 1.32 | 1.36 | 1.3 | 1.34 | 1.34 | +0.01 (+0.75%) | 10,551,700 |
12 Dec 2011 | MYR | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | +0.02 (+1.53%) | 5,038,800 |
9 Dec 2011 | MYR | 1.34 | 1.35 | 1.3 | 1.31 | 1.31 | -0.05 (-3.68%) | 3,307,700 |
8 Dec 2011 | MYR | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 3,884,900 |
7 Dec 2011 | MYR | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 8,769,800 |
6 Dec 2011 | MYR | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 3,731,500 |
5 Dec 2011 | MYR | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 4,832,900 |