Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2012 | MYR | 0.8342 | 0.8412 | 0.8308 | 0.8377 | 0.8377 | +0.004 (+0.42%) | 343,213 |
27 Apr 2012 | MYR | 0.8028 | 0.8377 | 0.8028 | 0.8342 | 0.8342 | +0.031 (+3.91%) | 892,699 |
26 Apr 2012 | MYR | 0.8308 | 0.8308 | 0.7958 | 0.8028 | 0.8028 | -0.028 (-3.37%) | 2,568,372 |
25 Apr 2012 | MYR | 0.8377 | 0.8552 | 0.8273 | 0.8308 | 0.8308 | -0.01 (-1.24%) | 1,774,225 |
24 Apr 2012 | MYR | 0.8657 | 0.8657 | 0.8377 | 0.8412 | 0.8412 | -0.025 (-2.83%) | 2,100,822 |
23 Apr 2012 | MYR | 0.8761 | 0.8761 | 0.8657 | 0.8657 | 0.8657 | -0.014 (-1.58%) | 393,349 |
20 Apr 2012 | MYR | 0.8901 | 0.8901 | 0.8726 | 0.8796 | 0.8796 | -0.014 (-1.57%) | 802,455 |
19 Apr 2012 | MYR | 0.8971 | 0.8971 | 0.8901 | 0.8936 | 0.8936 | 0.0 (0.0%) | 1,611,499 |
18 Apr 2012 | MYR | 0.8971 | 0.911 | 0.8936 | 0.8936 | 0.8936 | -0.004 (-0.39%) | 661,216 |
17 Apr 2012 | MYR | 0.9075 | 0.9075 | 0.8936 | 0.8971 | 0.8971 | -0.004 (-0.39%) | 368,424 |
16 Apr 2012 | MYR | 0.9006 | 0.9006 | 0.8936 | 0.9006 | 0.9006 | -0.004 (-0.39%) | 207,990 |
13 Apr 2012 | MYR | 0.911 | 0.911 | 0.9006 | 0.9041 | 0.9041 | +0.004 (+0.39%) | 595,896 |
12 Apr 2012 | MYR | 0.9041 | 0.9075 | 0.9006 | 0.9006 | 0.9006 | -0.004 (-0.39%) | 313,418 |
10 Apr 2012 | MYR | 0.9006 | 0.925 | 0.9006 | 0.9041 | 0.9041 | +0.004 (+0.39%) | 913,039 |
9 Apr 2012 | MYR | 0.918 | 0.918 | 0.8971 | 0.9006 | 0.9006 | -0.014 (-1.52%) | 712,211 |
6 Apr 2012 | MYR | 0.9075 | 0.9145 | 0.9041 | 0.9145 | 0.9145 | +0.01 (+1.15%) | 760,627 |
5 Apr 2012 | MYR | 0.911 | 0.9145 | 0.9041 | 0.9041 | 0.9041 | -0.014 (-1.51%) | 405,381 |
4 Apr 2012 | MYR | 0.9075 | 0.925 | 0.9075 | 0.918 | 0.918 | +0.007 (+0.77%) | 2,446,614 |
3 Apr 2012 | MYR | 0.918 | 0.925 | 0.911 | 0.911 | 0.911 | -0.007 (-0.76%) | 528,285 |
2 Apr 2012 | MYR | 0.9145 | 0.925 | 0.9145 | 0.918 | 0.918 | 0.0 (0.0%) | 377,019 |
30 Mar 2012 | MYR | 0.9145 | 0.9215 | 0.911 | 0.918 | 0.918 | 0.0 (0.0%) | 631,994 |
29 Mar 2012 | MYR | 0.911 | 0.918 | 0.9075 | 0.918 | 0.918 | 0.0 (0.0%) | 795,866 |
28 Mar 2012 | MYR | 0.911 | 0.9215 | 0.911 | 0.918 | 0.918 | +0.004 (+0.38%) | 302,245 |
27 Mar 2012 | MYR | 0.939 | 0.939 | 0.9075 | 0.9145 | 0.9145 | -0.031 (-3.32%) | 1,926,637 |
26 Mar 2012 | MYR | 0.932 | 0.9459 | 0.932 | 0.9459 | 0.9459 | +0.017 (+1.87%) | 2,011,151 |
23 Mar 2012 | MYR | 0.9529 | 0.9529 | 0.925 | 0.9285 | 0.9285 | -0.014 (-1.47%) | 914,185 |
22 Mar 2012 | MYR | 0.939 | 0.9459 | 0.939 | 0.9424 | 0.9424 | 0.0 (0.0%) | 744,584 |
21 Mar 2012 | MYR | 0.925 | 0.9459 | 0.925 | 0.9424 | 0.9424 | +0.021 (+2.27%) | 1,548,185 |
20 Mar 2012 | MYR | 0.9285 | 0.939 | 0.918 | 0.9215 | 0.9215 | -0.007 (-0.75%) | 544,901 |
19 Mar 2012 | MYR | 0.9285 | 0.932 | 0.925 | 0.9285 | 0.9285 | 0.0 (0.0%) | 864,909 |