Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2012 | MYR | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 744,400 |
4 Jan 2012 | MYR | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 354,400 |
3 Jan 2012 | MYR | 1.57 | 1.64 | 1.57 | 1.61 | 1.61 | +0.05 (+3.21%) | 663,400 |
30 Dec 2011 | MYR | 1.68 | 1.68 | 1.56 | 1.56 | 1.56 | -0.09 (-5.45%) | 1,730,500 |
29 Dec 2011 | MYR | 1.61 | 1.73 | 1.6 | 1.65 | 1.65 | +0.04 (+2.48%) | 2,565,900 |
28 Dec 2011 | MYR | 1.39 | 1.63 | 1.39 | 1.61 | 1.61 | +0.23 (+16.67%) | 2,701,000 |
27 Dec 2011 | MYR | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 1,199,300 |
23 Dec 2011 | MYR | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 519,300 |
22 Dec 2011 | MYR | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 421,900 |
21 Dec 2011 | MYR | 1.4 | 1.4 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 823,300 |
20 Dec 2011 | MYR | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | -0.07 (-4.83%) | 953,700 |
19 Dec 2011 | MYR | 1.53 | 1.57 | 1.45 | 1.45 | 1.45 | -0.06 (-3.97%) | 1,219,300 |
16 Dec 2011 | MYR | 1.51 | 1.54 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,422,100 |
15 Dec 2011 | MYR | 1.5 | 1.52 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 436,400 |
14 Dec 2011 | MYR | 1.6 | 1.6 | 1.49 | 1.5 | 1.5 | -0.09 (-5.66%) | 784,400 |
13 Dec 2011 | MYR | 1.73 | 1.74 | 1.59 | 1.59 | 1.59 | -0.14 (-8.09%) | 382,400 |
12 Dec 2011 | MYR | 1.82 | 1.82 | 1.73 | 1.73 | 1.73 | -0.1 (-5.46%) | 162,900 |
9 Dec 2011 | MYR | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 7,000 |
8 Dec 2011 | MYR | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 35,000 |
7 Dec 2011 | MYR | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 21,100 |
6 Dec 2011 | MYR | 1.87 | 1.87 | 1.83 | 1.86 | 1.86 | -0.01 (-0.53%) | 37,800 |
5 Dec 2011 | MYR | 1.8 | 1.89 | 1.79 | 1.87 | 1.87 | +0.08 (+4.47%) | 61,100 |
2 Dec 2011 | MYR | 1.82 | 1.84 | 1.79 | 1.79 | 1.79 | -0.05 (-2.72%) | 138,400 |
1 Dec 2011 | MYR | 1.9 | 1.92 | 1.84 | 1.84 | 1.84 | -0.04 (-2.13%) | 357,200 |
30 Nov 2011 | MYR | 2.05 | 2.05 | 1.86 | 1.88 | 1.88 | -0.18 (-8.74%) | 425,300 |
29 Nov 2011 | MYR | 2.03 | 2.18 | 2.03 | 2.06 | 2.06 | +0.05 (+2.49%) | 104,500 |
25 Nov 2011 | MYR | 2.19 | 2.2 | 2 | 2.01 | 2.01 | -0.17 (-7.80%) | 117,300 |
24 Nov 2011 | MYR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 5,000 |
23 Nov 2011 | MYR | 2.15 | 2.18 | 2.1 | 2.18 | 2.18 | +0.03 (+1.40%) | 96,000 |
22 Nov 2011 | MYR | 2.33 | 2.33 | 2.15 | 2.15 | 2.15 | -0.18 (-7.73%) | 131,400 |