Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2012 | MYR | 1.5588 | 1.5588 | 1.3413 | 1.3503 | 1.3503 | -0.163 (-10.78%) | 24,236,325 |
6 Mar 2012 | MYR | 1.5135 | 1.5135 | 1.5135 | 1.5135 | 1.5135 | 0.0 (0.0%) | 0 |
5 Mar 2012 | MYR | 1.5135 | 1.5135 | 1.5135 | 1.5135 | 1.5135 | 0.0 (0.0%) | 0 |
2 Mar 2012 | MYR | 1.5407 | 1.5588 | 1.4772 | 1.5135 | 1.5135 | +0.036 (+2.46%) | 4,804,319 |
1 Mar 2012 | MYR | 1.305 | 1.5588 | 1.305 | 1.4772 | 1.4772 | +0.19 (+14.79%) | 9,664,583 |
29 Feb 2012 | MYR | 1.2235 | 1.3413 | 1.2235 | 1.2869 | 1.2869 | +0.082 (+6.77%) | 1,533,321 |
28 Feb 2012 | MYR | 1.2144 | 1.2235 | 1.1872 | 1.2053 | 1.2053 | -0.009 (-0.75%) | 200,492 |
27 Feb 2012 | MYR | 1.1782 | 1.2144 | 1.1782 | 1.2144 | 1.2144 | +0.027 (+2.29%) | 194,534 |
24 Feb 2012 | MYR | 1.1782 | 1.1872 | 1.1691 | 1.1872 | 1.1872 | 0.0 (0.0%) | 137,486 |
23 Feb 2012 | MYR | 1.1872 | 1.1872 | 1.16 | 1.1872 | 1.1872 | 0.0 (0.0%) | 207,775 |
22 Feb 2012 | MYR | 1.1872 | 1.2053 | 1.1782 | 1.1872 | 1.1872 | -0.009 (-0.76%) | 102,287 |
21 Feb 2012 | MYR | 1.1872 | 1.1963 | 1.1691 | 1.1963 | 1.1963 | -0.009 (-0.75%) | 367,882 |
20 Feb 2012 | MYR | 1.2144 | 1.2144 | 1.1872 | 1.2053 | 1.2053 | -0.018 (-1.49%) | 220,133 |
17 Feb 2012 | MYR | 1.2235 | 1.2235 | 1.2144 | 1.2235 | 1.2235 | -0.009 (-0.73%) | 97,984 |
16 Feb 2012 | MYR | 1.2416 | 1.2416 | 1.2053 | 1.2325 | 1.2325 | -0.018 (-1.46%) | 308,959 |
15 Feb 2012 | MYR | 1.2235 | 1.2507 | 1.2144 | 1.2507 | 1.2507 | +0.027 (+2.22%) | 289,539 |
14 Feb 2012 | MYR | 1.2235 | 1.2325 | 1.1963 | 1.2235 | 1.2235 | -0.018 (-1.46%) | 287,552 |
13 Feb 2012 | MYR | 1.2416 | 1.2416 | 1.2235 | 1.2416 | 1.2416 | 0.0 (0.0%) | 144,438 |
10 Feb 2012 | MYR | 1.2325 | 1.2416 | 1.2235 | 1.2416 | 1.2416 | 0.0 (0.0%) | 380,682 |
9 Feb 2012 | MYR | 1.2235 | 1.2416 | 1.2235 | 1.2416 | 1.2416 | 0.0 (0.0%) | 124,797 |
8 Feb 2012 | MYR | 1.2416 | 1.2416 | 1.2235 | 1.2416 | 1.2416 | 0.0 (0.0%) | 259,194 |
3 Feb 2012 | MYR | 1.2144 | 1.2416 | 1.2144 | 1.2416 | 1.2416 | +0.018 (+1.48%) | 195,306 |
2 Feb 2012 | MYR | 1.2144 | 1.2235 | 1.2144 | 1.2235 | 1.2235 | 0.0 (0.0%) | 96,549 |
31 Jan 2012 | MYR | 1.2144 | 1.2235 | 1.2144 | 1.2235 | 1.2235 | +0.009 (+0.75%) | 101,735 |
30 Jan 2012 | MYR | 1.2325 | 1.2416 | 1.2053 | 1.2144 | 1.2144 | -0.018 (-1.47%) | 286,118 |
27 Jan 2012 | MYR | 1.2053 | 1.2325 | 1.2053 | 1.2325 | 1.2325 | +0.009 (+0.74%) | 130,204 |
26 Jan 2012 | MYR | 1.2235 | 1.2325 | 1.2144 | 1.2235 | 1.2235 | -0.009 (-0.73%) | 98,204 |
25 Jan 2012 | MYR | 1.2325 | 1.2325 | 1.2235 | 1.2325 | 1.2325 | -0.009 (-0.73%) | 61,240 |
20 Jan 2012 | MYR | 1.2325 | 1.2416 | 1.2325 | 1.2416 | 1.2416 | 0.0 (0.0%) | 58,481 |
19 Jan 2012 | MYR | 1.2325 | 1.2416 | 1.2325 | 1.2416 | 1.2416 | 0.0 (0.0%) | 47,447 |