Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2012 | MYR | 0.52 | 0.53 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 2,497,600 |
9 May 2012 | MYR | 0.515 | 0.535 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 3,969,800 |
8 May 2012 | MYR | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 5,204,200 |
7 May 2012 | MYR | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,409,200 |
4 May 2012 | MYR | 0.49 | 0.535 | 0.49 | 0.52 | 0.52 | +0.037 (+7.77%) | 7,017,800 |
3 May 2012 | MYR | 0.5 | 0.5 | 0.4825 | 0.4825 | 0.4825 | -0.018 (-3.50%) | 2,543,800 |
2 May 2012 | MYR | 0.4725 | 0.505 | 0.4725 | 0.5 | 0.5 | +0.028 (+5.82%) | 3,996,000 |
30 Apr 2012 | MYR | 0.4775 | 0.4775 | 0.465 | 0.4725 | 0.4725 | 0.0 (0.0%) | 612,400 |
27 Apr 2012 | MYR | 0.4825 | 0.4825 | 0.47 | 0.4725 | 0.4725 | -0.01 (-2.07%) | 1,230,000 |
26 Apr 2012 | MYR | 0.4975 | 0.515 | 0.48 | 0.4825 | 0.4825 | -0.007 (-1.53%) | 7,681,600 |
25 Apr 2012 | MYR | 0.47 | 0.505 | 0.47 | 0.49 | 0.49 | +0.025 (+5.38%) | 10,548,600 |
24 Apr 2012 | MYR | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | +0.015 (+3.33%) | 1,499,200 |
23 Apr 2012 | MYR | 0.455 | 0.46 | 0.4475 | 0.45 | 0.45 | 0.0 (0.0%) | 589,600 |
20 Apr 2012 | MYR | 0.4425 | 0.4525 | 0.4425 | 0.45 | 0.45 | +0.007 (+1.69%) | 266,000 |
19 Apr 2012 | MYR | 0.45 | 0.455 | 0.4425 | 0.4425 | 0.4425 | -0.007 (-1.67%) | 782,200 |
18 Apr 2012 | MYR | 0.4525 | 0.4525 | 0.44 | 0.45 | 0.45 | +0.007 (+1.69%) | 148,400 |
17 Apr 2012 | MYR | 0.445 | 0.45 | 0.4425 | 0.4425 | 0.4425 | -0.003 (-0.56%) | 94,000 |
16 Apr 2012 | MYR | 0.45 | 0.45 | 0.4425 | 0.445 | 0.445 | -0.003 (-0.56%) | 166,800 |
13 Apr 2012 | MYR | 0.4475 | 0.455 | 0.4425 | 0.4475 | 0.4475 | +0.007 (+1.70%) | 1,917,200 |
12 Apr 2012 | MYR | 0.4475 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 396,000 |
10 Apr 2012 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 12,000 |
9 Apr 2012 | MYR | 0.465 | 0.465 | 0.445 | 0.45 | 0.45 | -0.013 (-2.70%) | 545,800 |
6 Apr 2012 | MYR | 0.45 | 0.465 | 0.445 | 0.4625 | 0.4625 | +0.018 (+3.93%) | 1,569,200 |
5 Apr 2012 | MYR | 0.4325 | 0.445 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 471,000 |
4 Apr 2012 | MYR | 0.42 | 0.4375 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 481,800 |
3 Apr 2012 | MYR | 0.4175 | 0.425 | 0.415 | 0.425 | 0.425 | +0.015 (+3.66%) | 174,800 |
2 Apr 2012 | MYR | 0.4125 | 0.42 | 0.41 | 0.41 | 0.41 | -0.003 (-0.61%) | 807,200 |
30 Mar 2012 | MYR | 0.4125 | 0.4275 | 0.4125 | 0.4125 | 0.4125 | -0.003 (-0.60%) | 816,000 |
29 Mar 2012 | MYR | 0.435 | 0.435 | 0.4125 | 0.415 | 0.415 | -0.015 (-3.49%) | 427,200 |
28 Mar 2012 | MYR | 0.4325 | 0.4425 | 0.43 | 0.43 | 0.43 | -0.007 (-1.71%) | 578,200 |