Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2012 | MYR | 0.5443 | 0.5657 | 0.5443 | 0.5614 | 0.5614 | +0.017 (+3.14%) | 6,329,635 |
13 Jul 2012 | MYR | 0.5271 | 0.5443 | 0.5229 | 0.5443 | 0.5443 | +0.013 (+2.43%) | 916,300 |
12 Jul 2012 | MYR | 0.5357 | 0.5357 | 0.5271 | 0.5314 | 0.5314 | -0.009 (-1.59%) | 345,566 |
11 Jul 2012 | MYR | 0.5271 | 0.54 | 0.5229 | 0.54 | 0.54 | +0.013 (+2.45%) | 374,033 |
10 Jul 2012 | MYR | 0.5357 | 0.5357 | 0.5271 | 0.5271 | 0.5271 | -0.009 (-1.61%) | 438,433 |
9 Jul 2012 | MYR | 0.5486 | 0.5486 | 0.5314 | 0.5357 | 0.5357 | -0.017 (-3.11%) | 451,966 |
6 Jul 2012 | MYR | 0.5486 | 0.5529 | 0.5443 | 0.5529 | 0.5529 | +0.004 (+0.78%) | 635,600 |
5 Jul 2012 | MYR | 0.5486 | 0.5486 | 0.5443 | 0.5486 | 0.5486 | 0.0 (0.0%) | 716,333 |
4 Jul 2012 | MYR | 0.5571 | 0.5571 | 0.5443 | 0.5486 | 0.5486 | -0.009 (-1.53%) | 775,366 |
3 Jul 2012 | MYR | 0.5186 | 0.5571 | 0.5186 | 0.5571 | 0.5571 | +0.038 (+7.42%) | 2,467,500 |
2 Jul 2012 | MYR | 0.51 | 0.5186 | 0.51 | 0.5186 | 0.5186 | +0.009 (+1.69%) | 304,500 |
29 Jun 2012 | MYR | 0.5014 | 0.51 | 0.5014 | 0.51 | 0.51 | +0.004 (+0.85%) | 840,466 |
28 Jun 2012 | MYR | 0.51 | 0.51 | 0.5014 | 0.5057 | 0.5057 | 0.0 (0.0%) | 438,200 |
27 Jun 2012 | MYR | 0.5014 | 0.51 | 0.5014 | 0.5057 | 0.5057 | +0.004 (+0.86%) | 3,591,001 |
26 Jun 2012 | MYR | 0.51 | 0.51 | 0.4971 | 0.5014 | 0.5014 | -0.013 (-2.51%) | 2,451,867 |
25 Jun 2012 | MYR | 0.5143 | 0.5143 | 0.51 | 0.5143 | 0.5143 | 0.0 (0.0%) | 331,800 |
22 Jun 2012 | MYR | 0.51 | 0.5143 | 0.5057 | 0.5143 | 0.5143 | -0.004 (-0.83%) | 712,133 |
21 Jun 2012 | MYR | 0.5229 | 0.5229 | 0.51 | 0.5186 | 0.5186 | -0.004 (-0.82%) | 386,166 |
20 Jun 2012 | MYR | 0.5143 | 0.5271 | 0.5143 | 0.5229 | 0.5229 | +0.009 (+1.67%) | 706,533 |
19 Jun 2012 | MYR | 0.51 | 0.5143 | 0.51 | 0.5143 | 0.5143 | 0.0 (0.0%) | 725,900 |
18 Jun 2012 | MYR | 0.5014 | 0.5186 | 0.5014 | 0.5143 | 0.5143 | +0.013 (+2.57%) | 1,059,566 |
15 Jun 2012 | MYR | 0.4929 | 0.5014 | 0.4929 | 0.5014 | 0.5014 | +0.009 (+1.72%) | 374,266 |
14 Jun 2012 | MYR | 0.4886 | 0.4929 | 0.4886 | 0.4929 | 0.4929 | -0.004 (-0.84%) | 224,466 |
13 Jun 2012 | MYR | 0.4886 | 0.4971 | 0.4886 | 0.4971 | 0.4971 | 0.0 (0.0%) | 431,200 |
12 Jun 2012 | MYR | 0.4886 | 0.4971 | 0.4886 | 0.4971 | 0.4971 | +0.004 (+0.85%) | 143,033 |
11 Jun 2012 | MYR | 0.4929 | 0.4929 | 0.4843 | 0.4929 | 0.4929 | 0.0 (0.0%) | 451,733 |
8 Jun 2012 | MYR | 0.4929 | 0.4929 | 0.4843 | 0.4929 | 0.4929 | -0.004 (-0.84%) | 254,800 |
7 Jun 2012 | MYR | 0.4886 | 0.4971 | 0.4886 | 0.4971 | 0.4971 | +0.009 (+1.74%) | 760,666 |
6 Jun 2012 | MYR | 0.4843 | 0.4886 | 0.48 | 0.4886 | 0.4886 | +0.009 (+1.79%) | 302,866 |
5 Jun 2012 | MYR | 0.48 | 0.4886 | 0.4714 | 0.48 | 0.48 | 0.0 (0.0%) | 2,127,767 |