Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2012 | MYR | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 911,700 |
9 Oct 2012 | MYR | 1.63 | 1.68 | 1.62 | 1.66 | 1.66 | +0.02 (+1.22%) | 1,014,900 |
8 Oct 2012 | MYR | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 1,021,800 |
5 Oct 2012 | MYR | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | -0.01 (-0.60%) | 833,800 |
4 Oct 2012 | MYR | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | +0.03 (+1.84%) | 1,884,600 |
3 Oct 2012 | MYR | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 278,200 |
2 Oct 2012 | MYR | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 937,700 |
1 Oct 2012 | MYR | 1.59 | 1.68 | 1.58 | 1.67 | 1.67 | +0.08 (+5.03%) | 1,954,800 |
28 Sep 2012 | MYR | 1.57 | 1.6 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 1,078,000 |
27 Sep 2012 | MYR | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | +0.04 (+2.61%) | 777,400 |
26 Sep 2012 | MYR | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,415,300 |
25 Sep 2012 | MYR | 1.49 | 1.55 | 1.49 | 1.54 | 1.54 | +0.03 (+1.99%) | 1,232,000 |
24 Sep 2012 | MYR | 1.54 | 1.54 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 4,467,400 |
21 Sep 2012 | MYR | 1.58 | 1.6 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 3,166,300 |
20 Sep 2012 | MYR | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -0.06 (-3.68%) | 3,052,800 |
19 Sep 2012 | MYR | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 2,122,100 |
18 Sep 2012 | MYR | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 1,710,200 |
14 Sep 2012 | MYR | 1.68 | 1.7 | 1.67 | 1.68 | 1.68 | +0.02 (+1.20%) | 1,626,800 |
13 Sep 2012 | MYR | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | +0.08 (+5.06%) | 5,315,400 |
12 Sep 2012 | MYR | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 1,529,300 |
11 Sep 2012 | MYR | 1.6 | 1.61 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 4,119,300 |
10 Sep 2012 | MYR | 1.65 | 1.66 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 1,721,500 |
7 Sep 2012 | MYR | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | +0.03 (+1.85%) | 4,964,800 |
6 Sep 2012 | MYR | 1.69 | 1.69 | 1.6 | 1.62 | 1.62 | -0.06 (-3.57%) | 4,740,800 |
5 Sep 2012 | MYR | 1.78 | 1.78 | 1.68 | 1.68 | 1.68 | -0.1 (-5.62%) | 1,486,000 |
4 Sep 2012 | MYR | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 601,700 |
3 Sep 2012 | MYR | 1.78 | 1.81 | 1.77 | 1.81 | 1.81 | +0.04 (+2.26%) | 1,468,400 |
30 Aug 2012 | MYR | 1.8 | 1.8 | 1.75 | 1.77 | 1.77 | -0.03 (-1.67%) | 1,677,100 |
29 Aug 2012 | MYR | 1.81 | 1.84 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 911,900 |
28 Aug 2012 | MYR | 1.84 | 1.86 | 1.79 | 1.81 | 1.81 | -0.03 (-1.63%) | 903,600 |