Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2012 | MYR | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | +0.01 (+0.25%) | 47,000 |
21 Mar 2012 | MYR | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 31,000 |
20 Mar 2012 | MYR | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | +0.02 (+0.51%) | 53,000 |
19 Mar 2012 | MYR | 3.88 | 3.93 | 3.88 | 3.93 | 3.93 | +0.03 (+0.77%) | 74,500 |
16 Mar 2012 | MYR | 3.87 | 3.9 | 3.86 | 3.9 | 3.9 | +0.03 (+0.78%) | 109,000 |
15 Mar 2012 | MYR | 3.85 | 3.88 | 3.85 | 3.87 | 3.87 | +0.01 (+0.26%) | 190,600 |
14 Mar 2012 | MYR | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | +0.04 (+1.05%) | 278,800 |
13 Mar 2012 | MYR | 3.82 | 3.83 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 211,700 |
12 Mar 2012 | MYR | 3.82 | 3.83 | 3.81 | 3.82 | 3.82 | +0.02 (+0.53%) | 242,500 |
9 Mar 2012 | MYR | 3.76 | 3.8 | 3.76 | 3.8 | 3.8 | +0.05 (+1.33%) | 47,900 |
8 Mar 2012 | MYR | 3.74 | 3.75 | 3.73 | 3.75 | 3.75 | +0.05 (+1.35%) | 59,000 |
7 Mar 2012 | MYR | 3.7 | 3.73 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 29,500 |
6 Mar 2012 | MYR | 3.72 | 3.73 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 68,600 |
5 Mar 2012 | MYR | 3.73 | 3.73 | 3.68 | 3.7 | 3.7 | +0.02 (+0.54%) | 47,500 |
2 Mar 2012 | MYR | 3.58 | 3.71 | 3.57 | 3.68 | 3.68 | +0.12 (+3.37%) | 250,600 |
1 Mar 2012 | MYR | 3.57 | 3.6 | 3.55 | 3.56 | 3.56 | -0.02 (-0.56%) | 156,000 |
29 Feb 2012 | MYR | 3.5 | 3.61 | 3.48 | 3.58 | 3.58 | +0.11 (+3.17%) | 233,000 |
28 Feb 2012 | MYR | 3.17 | 3.48 | 3.17 | 3.47 | 3.47 | +0.32 (+10.16%) | 291,600 |
27 Feb 2012 | MYR | 3.08 | 3.15 | 3.05 | 3.15 | 3.15 | +0.11 (+3.62%) | 173,600 |
24 Feb 2012 | MYR | 3 | 3.04 | 2.99 | 3.04 | 3.04 | +0.04 (+1.33%) | 83,800 |
23 Feb 2012 | MYR | 3.02 | 3.02 | 2.97 | 3 | 3 | -0.1 (-3.23%) | 55,300 |
22 Feb 2012 | MYR | 3.04 | 3.1 | 3.04 | 3.1 | 3.1 | +0.07 (+2.31%) | 48,300 |
21 Feb 2012 | MYR | 3 | 3.04 | 3 | 3.03 | 3.03 | +0.02 (+0.66%) | 29,100 |
20 Feb 2012 | MYR | 3.01 | 3.01 | 2.99 | 3.01 | 3.01 | +0.01 (+0.33%) | 12,300 |
17 Feb 2012 | MYR | 3 | 3 | 2.99 | 3 | 3 | +0.01 (+0.33%) | 30,700 |
16 Feb 2012 | MYR | 2.97 | 2.99 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 36,000 |
15 Feb 2012 | MYR | 2.99 | 3 | 2.97 | 2.99 | 2.99 | -0.02 (-0.66%) | 19,600 |
14 Feb 2012 | MYR | 2.98 | 3.01 | 2.93 | 3.01 | 3.01 | +0.04 (+1.35%) | 79,100 |
13 Feb 2012 | MYR | 2.97 | 2.97 | 2.93 | 2.97 | 2.97 | +0.02 (+0.68%) | 128,100 |
10 Feb 2012 | MYR | 3.03 | 3.03 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 182,600 |