Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | MYR | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 332,900 |
22 Feb 2012 | MYR | 1.86 | 1.88 | 1.84 | 1.88 | 1.88 | +0.02 (+1.08%) | 188,100 |
21 Feb 2012 | MYR | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 59,800 |
20 Feb 2012 | MYR | 1.86 | 1.9 | 1.86 | 1.86 | 1.86 | +0.01 (+0.54%) | 95,100 |
17 Feb 2012 | MYR | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 91,700 |
16 Feb 2012 | MYR | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -0.04 (-2.12%) | 188,200 |
15 Feb 2012 | MYR | 1.91 | 1.91 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 124,000 |
14 Feb 2012 | MYR | 1.94 | 1.96 | 1.9 | 1.9 | 1.9 | -0.04 (-2.06%) | 168,600 |
13 Feb 2012 | MYR | 1.85 | 1.96 | 1.85 | 1.94 | 1.94 | +0.09 (+4.86%) | 531,400 |
10 Feb 2012 | MYR | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | -0.02 (-1.07%) | 722,400 |
9 Feb 2012 | MYR | 1.9 | 1.91 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 222,100 |
8 Feb 2012 | MYR | 1.93 | 1.93 | 1.85 | 1.9 | 1.9 | -0.01 (-0.52%) | 354,500 |
3 Feb 2012 | MYR | 2 | 2 | 1.81 | 1.91 | 1.91 | -0.2 (-9.48%) | 2,674,300 |
2 Feb 2012 | MYR | 2.2 | 2.23 | 2.11 | 2.11 | 2.11 | -0.09 (-4.09%) | 781,400 |
31 Jan 2012 | MYR | 2.1 | 2.22 | 2.09 | 2.2 | 2.2 | +0.1 (+4.76%) | 1,129,900 |
30 Jan 2012 | MYR | 2.1 | 2.15 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 631,400 |
27 Jan 2012 | MYR | 2.1 | 2.11 | 2.07 | 2.09 | 2.09 | -0.03 (-1.42%) | 360,100 |
26 Jan 2012 | MYR | 2.15 | 2.15 | 2.04 | 2.12 | 2.12 | -0.04 (-1.85%) | 404,700 |
25 Jan 2012 | MYR | 2.03 | 2.17 | 2.02 | 2.16 | 2.16 | +0.18 (+9.09%) | 1,632,000 |
20 Jan 2012 | MYR | 1.86 | 1.99 | 1.84 | 1.98 | 1.98 | +0.13 (+7.03%) | 1,765,600 |
19 Jan 2012 | MYR | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | +0.04 (+2.21%) | 912,300 |
18 Jan 2012 | MYR | 1.77 | 1.83 | 1.76 | 1.81 | 1.81 | +0.04 (+2.26%) | 666,900 |
17 Jan 2012 | MYR | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 79,500 |
16 Jan 2012 | MYR | 1.77 | 1.82 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 281,500 |
13 Jan 2012 | MYR | 1.72 | 1.83 | 1.71 | 1.78 | 1.78 | +0.06 (+3.49%) | 1,425,100 |
12 Jan 2012 | MYR | 1.73 | 1.73 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 325,100 |
11 Jan 2012 | MYR | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -0.03 (-1.70%) | 312,600 |
10 Jan 2012 | MYR | 1.81 | 1.81 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 754,800 |
9 Jan 2012 | MYR | 1.7 | 1.77 | 1.68 | 1.77 | 1.77 | +0.09 (+5.36%) | 1,692,700 |
6 Jan 2012 | MYR | 1.6 | 1.72 | 1.59 | 1.68 | 1.68 | +0.09 (+5.66%) | 1,833,900 |