Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2012 | MYR | 3.97 | 3.99 | 3.96 | 3.98 | 3.98 | +0.02 (+0.51%) | 7,440,600 |
29 May 2012 | MYR | 3.96 | 3.97 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 3,235,300 |
28 May 2012 | MYR | 3.92 | 3.97 | 3.92 | 3.96 | 3.96 | +0.05 (+1.28%) | 7,932,600 |
25 May 2012 | MYR | 3.9 | 3.92 | 3.9 | 3.91 | 3.91 | +0.01 (+0.26%) | 7,894,600 |
24 May 2012 | MYR | 3.89 | 3.91 | 3.89 | 3.9 | 3.9 | +0.01 (+0.26%) | 9,384,700 |
23 May 2012 | MYR | 3.9 | 3.92 | 3.82 | 3.89 | 3.89 | -0.02 (-0.51%) | 8,322,600 |
22 May 2012 | MYR | 3.91 | 3.93 | 3.88 | 3.91 | 3.91 | +0.03 (+0.77%) | 7,064,200 |
21 May 2012 | MYR | 3.88 | 3.91 | 3.87 | 3.88 | 3.88 | 0.0 (0.0%) | 6,225,400 |
18 May 2012 | MYR | 3.89 | 3.9 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 7,273,300 |
17 May 2012 | MYR | 3.9 | 3.92 | 3.89 | 3.9 | 3.9 | 0.0 (0.0%) | 12,184,900 |
16 May 2012 | MYR | 3.98 | 3.98 | 3.9 | 3.9 | 3.9 | -0.07 (-1.76%) | 9,825,100 |
15 May 2012 | MYR | 3.98 | 3.99 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 8,956,600 |
14 May 2012 | MYR | 4.02 | 4.02 | 3.98 | 3.99 | 3.99 | -0.08 (-1.97%) | 12,675,600 |
11 May 2012 | MYR | 4.06 | 4.08 | 4.05 | 4.07 | 4.07 | +0.02 (+0.49%) | 5,356,200 |
10 May 2012 | MYR | 4.04 | 4.07 | 4.04 | 4.05 | 4.05 | 0.0 (0.0%) | 8,068,600 |
9 May 2012 | MYR | 4.06 | 4.07 | 4.05 | 4.05 | 4.05 | -0.02 (-0.49%) | 4,001,000 |
8 May 2012 | MYR | 4.06 | 4.07 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 3,706,500 |
7 May 2012 | MYR | 4.06 | 4.07 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 6,113,600 |
4 May 2012 | MYR | 4.05 | 4.09 | 4.05 | 4.07 | 4.07 | +0.01 (+0.25%) | 5,100,100 |
3 May 2012 | MYR | 4.05 | 4.09 | 4.05 | 4.06 | 4.06 | +0.02 (+0.50%) | 8,126,100 |
2 May 2012 | MYR | 4.04 | 4.06 | 4.03 | 4.04 | 4.04 | 0.0 (0.0%) | 5,438,300 |
30 Apr 2012 | MYR | 4.01 | 4.04 | 4.01 | 4.04 | 4.04 | +0.03 (+0.75%) | 7,231,000 |
27 Apr 2012 | MYR | 4.07 | 4.09 | 4.01 | 4.01 | 4.01 | -0.05 (-1.23%) | 7,048,200 |
26 Apr 2012 | MYR | 3.97 | 4.08 | 3.97 | 4.06 | 4.06 | +0.1 (+2.53%) | 13,609,600 |
25 Apr 2012 | MYR | 3.94 | 3.97 | 3.93 | 3.96 | 3.96 | +0.03 (+0.76%) | 9,336,100 |
24 Apr 2012 | MYR | 3.93 | 3.94 | 3.92 | 3.93 | 3.93 | 0.0 (0.0%) | 6,286,100 |
23 Apr 2012 | MYR | 3.93 | 3.96 | 3.91 | 3.93 | 3.93 | +0.01 (+0.26%) | 7,334,700 |
20 Apr 2012 | MYR | 3.93 | 3.94 | 3.92 | 3.92 | 3.92 | -0.01 (-0.25%) | 7,612,100 |
19 Apr 2012 | MYR | 3.92 | 3.94 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 7,941,900 |
18 Apr 2012 | MYR | 3.92 | 3.95 | 3.92 | 3.93 | 3.93 | +0.01 (+0.26%) | 7,228,600 |