Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2012 | MYR | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 329,900 |
13 Jun 2012 | MYR | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 339,900 |
12 Jun 2012 | MYR | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.04 (-2.26%) | 527,500 |
11 Jun 2012 | MYR | 1.7 | 1.77 | 1.7 | 1.77 | 1.77 | +0.08 (+4.73%) | 958,300 |
8 Jun 2012 | MYR | 1.7 | 1.7 | 1.67 | 1.69 | 1.69 | -0.01 (-0.59%) | 578,700 |
7 Jun 2012 | MYR | 1.72 | 1.74 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 631,000 |
6 Jun 2012 | MYR | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | +0.04 (+2.40%) | 648,600 |
5 Jun 2012 | MYR | 1.68 | 1.7 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 940,900 |
4 Jun 2012 | MYR | 1.74 | 1.77 | 1.65 | 1.66 | 1.66 | -0.12 (-6.74%) | 4,427,500 |
1 Jun 2012 | MYR | 1.78 | 1.8 | 1.74 | 1.78 | 1.78 | 0.0 (0.0%) | 1,275,100 |
31 May 2012 | MYR | 1.76 | 1.84 | 1.74 | 1.78 | 1.78 | -0.02 (-1.11%) | 3,225,200 |
30 May 2012 | MYR | 1.79 | 1.83 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,936,000 |
29 May 2012 | MYR | 1.71 | 1.8 | 1.71 | 1.79 | 1.79 | +0.09 (+5.29%) | 2,423,100 |
28 May 2012 | MYR | 1.71 | 1.72 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 1,308,100 |
25 May 2012 | MYR | 1.7 | 1.74 | 1.68 | 1.71 | 1.71 | +0.05 (+3.01%) | 2,729,200 |
24 May 2012 | MYR | 1.68 | 1.73 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 2,162,400 |
23 May 2012 | MYR | 1.69 | 1.72 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 873,400 |
22 May 2012 | MYR | 1.58 | 1.74 | 1.58 | 1.69 | 1.69 | +0.12 (+7.64%) | 3,088,800 |
21 May 2012 | MYR | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 519,900 |
18 May 2012 | MYR | 1.63 | 1.63 | 1.55 | 1.56 | 1.56 | -0.1 (-6.02%) | 1,016,200 |
17 May 2012 | MYR | 1.57 | 1.68 | 1.56 | 1.66 | 1.66 | +0.09 (+5.73%) | 902,400 |
16 May 2012 | MYR | 1.6 | 1.6 | 1.52 | 1.57 | 1.57 | -0.02 (-1.26%) | 2,107,100 |
15 May 2012 | MYR | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -0.07 (-4.22%) | 1,819,900 |
14 May 2012 | MYR | 1.74 | 1.74 | 1.65 | 1.66 | 1.66 | -0.08 (-4.60%) | 1,249,000 |
11 May 2012 | MYR | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 446,300 |
10 May 2012 | MYR | 1.75 | 1.75 | 1.7 | 1.73 | 1.73 | -0.02 (-1.14%) | 3,198,800 |
9 May 2012 | MYR | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | -0.04 (-2.23%) | 2,088,100 |
8 May 2012 | MYR | 1.73 | 1.85 | 1.73 | 1.79 | 1.79 | +0.06 (+3.47%) | 3,860,000 |
7 May 2012 | MYR | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | +0.06 (+3.59%) | 1,322,700 |
4 May 2012 | MYR | 1.69 | 1.72 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 1,413,300 |