Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2012 | MYR | 3.92 | 3.93 | 3.91 | 3.92 | 3.92 | +0.01 (+0.26%) | 11,516,200 |
16 Apr 2012 | MYR | 3.91 | 3.92 | 3.9 | 3.91 | 3.91 | -0.01 (-0.26%) | 7,085,100 |
13 Apr 2012 | MYR | 3.94 | 3.94 | 3.91 | 3.92 | 3.92 | +0.01 (+0.26%) | 7,903,900 |
12 Apr 2012 | MYR | 3.91 | 3.94 | 3.9 | 3.91 | 3.91 | 0.0 (0.0%) | 17,170,300 |
10 Apr 2012 | MYR | 3.9 | 3.92 | 3.9 | 3.91 | 3.91 | +0.01 (+0.26%) | 46,331,600 |
9 Apr 2012 | MYR | 3.92 | 3.93 | 3.9 | 3.9 | 3.9 | -0.02 (-0.51%) | 16,458,800 |
6 Apr 2012 | MYR | 3.91 | 3.93 | 3.91 | 3.92 | 3.92 | +0.01 (+0.26%) | 10,093,300 |
5 Apr 2012 | MYR | 3.93 | 3.95 | 3.9 | 3.91 | 3.91 | -0.02 (-0.51%) | 12,751,000 |
4 Apr 2012 | MYR | 3.99 | 4 | 3.93 | 3.93 | 3.93 | -0.06 (-1.50%) | 9,470,100 |
3 Apr 2012 | MYR | 3.98 | 3.99 | 3.96 | 3.99 | 3.99 | +0.03 (+0.76%) | 6,993,000 |
2 Apr 2012 | MYR | 4.02 | 4.03 | 3.93 | 3.96 | 3.96 | -0.1 (-2.46%) | 6,954,600 |
30 Mar 2012 | MYR | 3.94 | 4.06 | 3.93 | 4.06 | 4.06 | +0.12 (+3.05%) | 13,509,500 |
29 Mar 2012 | MYR | 3.92 | 3.94 | 3.9 | 3.94 | 3.94 | +0.01 (+0.25%) | 10,187,200 |
28 Mar 2012 | MYR | 3.93 | 3.94 | 3.93 | 3.93 | 3.93 | -0.01 (-0.25%) | 6,252,500 |
27 Mar 2012 | MYR | 3.93 | 3.95 | 3.92 | 3.94 | 3.94 | +0.03 (+0.77%) | 11,737,900 |
26 Mar 2012 | MYR | 3.95 | 3.96 | 3.91 | 3.91 | 3.91 | -0.01 (-0.26%) | 6,010,900 |
23 Mar 2012 | MYR | 3.94 | 3.94 | 3.91 | 3.92 | 3.92 | -0.02 (-0.51%) | 3,373,700 |
22 Mar 2012 | MYR | 3.94 | 3.96 | 3.93 | 3.94 | 3.94 | 0.0 (0.0%) | 7,673,500 |
21 Mar 2012 | MYR | 3.91 | 3.95 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 7,590,500 |
20 Mar 2012 | MYR | 3.93 | 3.95 | 3.92 | 3.93 | 3.93 | +0.01 (+0.26%) | 9,711,500 |
19 Mar 2012 | MYR | 3.95 | 3.97 | 3.91 | 3.92 | 3.92 | -0.01 (-0.25%) | 10,728,800 |
16 Mar 2012 | MYR | 3.93 | 3.98 | 3.92 | 3.93 | 3.93 | +0.03 (+0.77%) | 13,140,500 |
15 Mar 2012 | MYR | 3.98 | 3.99 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 13,456,900 |
14 Mar 2012 | MYR | 4 | 4.03 | 3.94 | 3.95 | 3.95 | -0.05 (-1.25%) | 10,213,700 |
13 Mar 2012 | MYR | 4.01 | 4.02 | 3.99 | 4 | 4 | +0.01 (+0.25%) | 8,084,200 |
12 Mar 2012 | MYR | 4.03 | 4.06 | 3.98 | 3.99 | 3.99 | -0.03 (-0.75%) | 4,582,000 |
9 Mar 2012 | MYR | 4.07 | 4.09 | 4.01 | 4.02 | 4.02 | -0.03 (-0.74%) | 3,860,900 |
8 Mar 2012 | MYR | 4.08 | 4.09 | 4.04 | 4.05 | 4.05 | -0.02 (-0.49%) | 2,686,000 |
7 Mar 2012 | MYR | 4.08 | 4.1 | 4.04 | 4.07 | 4.07 | -0.04 (-0.97%) | 4,381,100 |
6 Mar 2012 | MYR | 4.14 | 4.14 | 4.08 | 4.11 | 4.11 | -0.02 (-0.48%) | 4,958,200 |