Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2012 | MYR | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -0.04 (-1.03%) | 4,154,100 |
13 Jan 2012 | MYR | 3.94 | 3.95 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 5,200,100 |
12 Jan 2012 | MYR | 3.93 | 3.94 | 3.91 | 3.92 | 3.92 | +0.01 (+0.26%) | 4,420,500 |
11 Jan 2012 | MYR | 3.9 | 3.99 | 3.89 | 3.91 | 3.91 | +0.01 (+0.26%) | 8,004,200 |
10 Jan 2012 | MYR | 3.84 | 3.9 | 3.84 | 3.9 | 3.9 | +0.04 (+1.04%) | 6,376,300 |
9 Jan 2012 | MYR | 3.9 | 3.9 | 3.84 | 3.86 | 3.86 | 0.0 (0.0%) | 6,396,200 |
6 Jan 2012 | MYR | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | -0.02 (-0.52%) | 8,854,800 |
5 Jan 2012 | MYR | 3.81 | 3.88 | 3.81 | 3.88 | 3.88 | +0.09 (+2.37%) | 7,535,800 |
4 Jan 2012 | MYR | 3.83 | 3.95 | 3.77 | 3.79 | 3.79 | -0.02 (-0.52%) | 6,015,200 |
3 Jan 2012 | MYR | 3.86 | 3.89 | 3.8 | 3.81 | 3.81 | -0.07 (-1.80%) | 3,594,800 |
30 Dec 2011 | MYR | 3.8 | 3.88 | 3.8 | 3.88 | 3.88 | +0.1 (+2.65%) | 5,724,000 |
29 Dec 2011 | MYR | 3.79 | 3.8 | 3.76 | 3.78 | 3.78 | -0.01 (-0.26%) | 3,377,400 |
28 Dec 2011 | MYR | 3.79 | 3.8 | 3.78 | 3.79 | 3.79 | +0.01 (+0.26%) | 4,156,200 |
27 Dec 2011 | MYR | 3.74 | 3.79 | 3.74 | 3.78 | 3.78 | +0.04 (+1.07%) | 3,985,900 |
23 Dec 2011 | MYR | 3.7 | 3.75 | 3.68 | 3.74 | 3.74 | +0.06 (+1.63%) | 4,045,300 |
22 Dec 2011 | MYR | 3.68 | 3.71 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 7,879,900 |
21 Dec 2011 | MYR | 3.67 | 3.72 | 3.65 | 3.68 | 3.68 | +0.07 (+1.94%) | 7,690,100 |
20 Dec 2011 | MYR | 3.69 | 3.7 | 3.61 | 3.61 | 3.61 | -0.09 (-2.43%) | 5,427,200 |
19 Dec 2011 | MYR | 3.62 | 3.7 | 3.6 | 3.7 | 3.7 | +0.08 (+2.21%) | 3,113,700 |
16 Dec 2011 | MYR | 3.64 | 3.64 | 3.61 | 3.62 | 3.62 | 0.0 (0.0%) | 5,871,800 |
15 Dec 2011 | MYR | 3.63 | 3.65 | 3.6 | 3.62 | 3.62 | -0.04 (-1.09%) | 7,315,100 |
14 Dec 2011 | MYR | 3.7 | 3.77 | 3.64 | 3.66 | 3.66 | -0.01 (-0.27%) | 7,525,000 |
13 Dec 2011 | MYR | 3.68 | 3.76 | 3.65 | 3.67 | 3.67 | -0.01 (-0.27%) | 8,292,000 |
12 Dec 2011 | MYR | 3.69 | 3.74 | 3.64 | 3.68 | 3.68 | -0.01 (-0.27%) | 3,226,100 |
9 Dec 2011 | MYR | 3.59 | 3.69 | 3.58 | 3.69 | 3.69 | +0.07 (+1.93%) | 3,577,900 |
8 Dec 2011 | MYR | 3.63 | 3.63 | 3.59 | 3.62 | 3.62 | 0.0 (0.0%) | 3,473,600 |
7 Dec 2011 | MYR | 3.7 | 3.7 | 3.59 | 3.62 | 3.62 | -0.04 (-1.09%) | 8,097,600 |
6 Dec 2011 | MYR | 3.67 | 3.68 | 3.62 | 3.66 | 3.66 | -0.04 (-1.08%) | 3,937,500 |
5 Dec 2011 | MYR | 3.73 | 3.75 | 3.66 | 3.7 | 3.7 | -0.03 (-0.80%) | 4,179,000 |
2 Dec 2011 | MYR | 3.61 | 3.73 | 3.59 | 3.73 | 3.73 | +0.13 (+3.61%) | 7,019,400 |