Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2012 | MYR | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 210,200 |
23 Nov 2012 | MYR | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | -0.03 (-1.74%) | 1,014,500 |
22 Nov 2012 | MYR | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 1,143,200 |
21 Nov 2012 | MYR | 1.74 | 1.78 | 1.73 | 1.73 | 1.73 | -0.03 (-1.70%) | 939,600 |
20 Nov 2012 | MYR | 1.77 | 1.77 | 1.72 | 1.76 | 1.76 | -0.01 (-0.56%) | 934,600 |
19 Nov 2012 | MYR | 1.72 | 1.78 | 1.72 | 1.77 | 1.77 | +0.05 (+2.91%) | 2,112,800 |
16 Nov 2012 | MYR | 1.7 | 1.74 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 845,200 |
14 Nov 2012 | MYR | 1.69 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 1,654,000 |
12 Nov 2012 | MYR | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 310,300 |
9 Nov 2012 | MYR | 1.69 | 1.7 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 225,900 |
8 Nov 2012 | MYR | 1.7 | 1.7 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 833,900 |
7 Nov 2012 | MYR | 1.71 | 1.72 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 631,200 |
6 Nov 2012 | MYR | 1.7 | 1.73 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 1,235,400 |
5 Nov 2012 | MYR | 1.71 | 1.72 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 551,000 |
2 Nov 2012 | MYR | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 156,700 |
1 Nov 2012 | MYR | 1.7 | 1.75 | 1.7 | 1.73 | 1.73 | +0.04 (+2.37%) | 963,900 |
31 Oct 2012 | MYR | 1.69 | 1.72 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 882,000 |
30 Oct 2012 | MYR | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 1,103,800 |
29 Oct 2012 | MYR | 1.78 | 1.8 | 1.7 | 1.7 | 1.7 | -0.07 (-3.95%) | 5,101,200 |
25 Oct 2012 | MYR | 1.71 | 1.79 | 1.7 | 1.77 | 1.77 | +0.08 (+4.73%) | 10,171,200 |
24 Oct 2012 | MYR | 1.64 | 1.71 | 1.64 | 1.69 | 1.69 | +0.04 (+2.42%) | 4,583,500 |
23 Oct 2012 | MYR | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 2,164,000 |
22 Oct 2012 | MYR | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 783,500 |
19 Oct 2012 | MYR | 1.68 | 1.7 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 702,500 |
18 Oct 2012 | MYR | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 754,800 |
17 Oct 2012 | MYR | 1.68 | 1.7 | 1.67 | 1.67 | 1.67 | +0.01 (+0.60%) | 783,000 |
16 Oct 2012 | MYR | 1.66 | 1.72 | 1.66 | 1.66 | 1.66 | +0.01 (+0.61%) | 2,453,000 |
15 Oct 2012 | MYR | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 509,200 |
12 Oct 2012 | MYR | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | +0.01 (+0.61%) | 709,000 |
11 Oct 2012 | MYR | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 324,100 |