Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2012 | MYR | 1.66 | 1.7 | 1.63 | 1.67 | 1.67 | +0.01 (+0.60%) | 1,362,400 |
2 May 2012 | MYR | 1.68 | 1.7 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 2,619,100 |
30 Apr 2012 | MYR | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 676,800 |
27 Apr 2012 | MYR | 1.66 | 1.7 | 1.65 | 1.65 | 1.65 | +0.02 (+1.23%) | 7,179,500 |
26 Apr 2012 | MYR | 1.59 | 1.67 | 1.59 | 1.63 | 1.63 | +0.05 (+3.16%) | 2,321,800 |
25 Apr 2012 | MYR | 1.58 | 1.6 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 3,493,700 |
24 Apr 2012 | MYR | 1.58 | 1.61 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 1,443,000 |
23 Apr 2012 | MYR | 1.55 | 1.62 | 1.55 | 1.58 | 1.58 | +0.05 (+3.27%) | 11,904,300 |
20 Apr 2012 | MYR | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | +0.04 (+2.68%) | 1,032,500 |
19 Apr 2012 | MYR | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 595,000 |
18 Apr 2012 | MYR | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 918,400 |
17 Apr 2012 | MYR | 1.5 | 1.5 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,257,600 |
16 Apr 2012 | MYR | 1.51 | 1.51 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 924,400 |
13 Apr 2012 | MYR | 1.5 | 1.52 | 1.49 | 1.51 | 1.51 | +0.03 (+2.03%) | 582,100 |
12 Apr 2012 | MYR | 1.41 | 1.49 | 1.4 | 1.48 | 1.48 | +0.08 (+5.71%) | 884,200 |
10 Apr 2012 | MYR | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 457,700 |
9 Apr 2012 | MYR | 1.41 | 1.41 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 473,700 |
6 Apr 2012 | MYR | 1.41 | 1.41 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,397,400 |
5 Apr 2012 | MYR | 1.4 | 1.41 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 2,787,100 |
4 Apr 2012 | MYR | 1.42 | 1.44 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 855,600 |
3 Apr 2012 | MYR | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 580,100 |
2 Apr 2012 | MYR | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 862,000 |
30 Mar 2012 | MYR | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | +0.03 (+2.11%) | 920,900 |
29 Mar 2012 | MYR | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 1,144,200 |
28 Mar 2012 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,316,400 |
27 Mar 2012 | MYR | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | +0.05 (+3.65%) | 2,611,100 |
26 Mar 2012 | MYR | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 635,400 |
23 Mar 2012 | MYR | 1.39 | 1.41 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 1,557,100 |
22 Mar 2012 | MYR | 1.4 | 1.42 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 875,900 |
21 Mar 2012 | MYR | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 2,184,400 |