Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2012 | MYR | 0.5525 | 0.5609 | 0.5496 | 0.5581 | 0.5581 | 0.0 (0.0%) | 129,495 |
5 Mar 2012 | MYR | 0.5581 | 0.5581 | 0.5553 | 0.5581 | 0.5581 | -0.003 (-0.50%) | 123,286 |
2 Mar 2012 | MYR | 0.5496 | 0.5609 | 0.5496 | 0.5609 | 0.5609 | +0.008 (+1.52%) | 374,118 |
1 Mar 2012 | MYR | 0.5525 | 0.5525 | 0.5496 | 0.5525 | 0.5525 | -0.006 (-1.00%) | 58,539 |
29 Feb 2012 | MYR | 0.5553 | 0.5609 | 0.5525 | 0.5581 | 0.5581 | +0.006 (+1.01%) | 190,873 |
28 Feb 2012 | MYR | 0.5553 | 0.5609 | 0.5496 | 0.5525 | 0.5525 | -0.017 (-2.97%) | 168,344 |
27 Feb 2012 | MYR | 0.5609 | 0.575 | 0.5581 | 0.5694 | 0.5694 | +0.009 (+1.52%) | 300,323 |
24 Feb 2012 | MYR | 0.5694 | 0.5694 | 0.5581 | 0.5609 | 0.5609 | -0.014 (-2.45%) | 125,947 |
23 Feb 2012 | MYR | 0.5863 | 0.5919 | 0.5637 | 0.575 | 0.575 | 0.0 (0.0%) | 498,114 |
22 Feb 2012 | MYR | 0.5553 | 0.5806 | 0.5553 | 0.575 | 0.575 | +0.022 (+4.07%) | 940,528 |
21 Feb 2012 | MYR | 0.5496 | 0.5553 | 0.5496 | 0.5525 | 0.5525 | 0.0 (0.0%) | 360,281 |
20 Feb 2012 | MYR | 0.5694 | 0.5694 | 0.5468 | 0.5525 | 0.5525 | -0.011 (-1.99%) | 415,273 |
17 Feb 2012 | MYR | 0.575 | 0.575 | 0.5609 | 0.5637 | 0.5637 | +0.008 (+1.51%) | 285,954 |
16 Feb 2012 | MYR | 0.5581 | 0.5637 | 0.5553 | 0.5553 | 0.5553 | -0.008 (-1.49%) | 602,421 |
15 Feb 2012 | MYR | 0.5694 | 0.575 | 0.5525 | 0.5637 | 0.5637 | -0.011 (-1.97%) | 1,165,815 |
14 Feb 2012 | MYR | 0.5806 | 0.5806 | 0.5694 | 0.575 | 0.575 | +0.006 (+0.98%) | 291,631 |
13 Feb 2012 | MYR | 0.575 | 0.5863 | 0.5694 | 0.5694 | 0.5694 | -0.006 (-0.97%) | 553,815 |
10 Feb 2012 | MYR | 0.5863 | 0.5863 | 0.575 | 0.575 | 0.575 | -0.011 (-1.93%) | 878,974 |
9 Feb 2012 | MYR | 0.5806 | 0.5863 | 0.5694 | 0.5863 | 0.5863 | -0.006 (-0.95%) | 858,041 |
8 Feb 2012 | MYR | 0.5919 | 0.6032 | 0.5806 | 0.5919 | 0.5919 | 0.0 (0.0%) | 1,611,245 |
3 Feb 2012 | MYR | 0.575 | 0.5976 | 0.5694 | 0.5919 | 0.5919 | +0.022 (+3.95%) | 2,588,139 |
2 Feb 2012 | MYR | 0.5581 | 0.575 | 0.5553 | 0.5694 | 0.5694 | +0.02 (+3.60%) | 2,456,160 |
31 Jan 2012 | MYR | 0.5384 | 0.5694 | 0.5384 | 0.5496 | 0.5496 | +0.017 (+3.17%) | 3,801,319 |
30 Jan 2012 | MYR | 0.5158 | 0.5468 | 0.5158 | 0.5327 | 0.5327 | +0.02 (+3.84%) | 2,619,892 |
27 Jan 2012 | MYR | 0.5074 | 0.5243 | 0.5074 | 0.513 | 0.513 | +0.006 (+1.10%) | 819,725 |
26 Jan 2012 | MYR | 0.5045 | 0.5074 | 0.5017 | 0.5074 | 0.5074 | +0.003 (+0.57%) | 184,487 |
25 Jan 2012 | MYR | 0.5074 | 0.5102 | 0.5017 | 0.5045 | 0.5045 | +0.006 (+1.12%) | 199,920 |
20 Jan 2012 | MYR | 0.5017 | 0.5045 | 0.4989 | 0.4989 | 0.4989 | -0.003 (-0.56%) | 115,304 |
19 Jan 2012 | MYR | 0.5074 | 0.5074 | 0.5017 | 0.5017 | 0.5017 | +0.003 (+0.56%) | 258,991 |
18 Jan 2012 | MYR | 0.5017 | 0.5017 | 0.4989 | 0.4989 | 0.4989 | 0.0 (0.0%) | 14,191 |