Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2012 | MYR | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 508,500 |
16 Mar 2012 | MYR | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 394,900 |
15 Mar 2012 | MYR | 1.5 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 1,978,100 |
14 Mar 2012 | MYR | 1.46 | 1.53 | 1.4 | 1.5 | 1.5 | +0.05 (+3.45%) | 4,972,500 |
13 Mar 2012 | MYR | 1.57 | 1.57 | 1.43 | 1.45 | 1.45 | -0.13 (-8.23%) | 2,648,600 |
12 Mar 2012 | MYR | 1.52 | 1.59 | 1.52 | 1.58 | 1.58 | +0.06 (+3.95%) | 2,713,900 |
9 Mar 2012 | MYR | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | +0.04 (+2.70%) | 1,220,300 |
8 Mar 2012 | MYR | 1.49 | 1.5 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 654,400 |
7 Mar 2012 | MYR | 1.47 | 1.49 | 1.44 | 1.48 | 1.48 | 0.0 (0.0%) | 3,116,500 |
6 Mar 2012 | MYR | 1.47 | 1.55 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 6,065,500 |
5 Mar 2012 | MYR | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | +0.04 (+2.80%) | 1,614,400 |
2 Mar 2012 | MYR | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | +0.06 (+4.38%) | 1,972,100 |
1 Mar 2012 | MYR | 1.39 | 1.43 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 2,497,600 |
29 Feb 2012 | MYR | 1.36 | 1.42 | 1.33 | 1.39 | 1.39 | +0.06 (+4.51%) | 7,339,100 |
28 Feb 2012 | MYR | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,980,800 |
27 Feb 2012 | MYR | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 2,436,900 |
24 Feb 2012 | MYR | 1.35 | 1.37 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 1,266,200 |
23 Feb 2012 | MYR | 1.34 | 1.4 | 1.34 | 1.35 | 1.35 | +0.02 (+1.50%) | 4,329,600 |
22 Feb 2012 | MYR | 1.31 | 1.33 | 1.3 | 1.33 | 1.33 | +0.02 (+1.53%) | 3,519,400 |
21 Feb 2012 | MYR | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 1,691,000 |
20 Feb 2012 | MYR | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | +0.04 (+3.15%) | 1,417,700 |
17 Feb 2012 | MYR | 1.29 | 1.3 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 2,747,700 |
16 Feb 2012 | MYR | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -0.04 (-3.03%) | 1,399,600 |
15 Feb 2012 | MYR | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | +0.01 (+0.76%) | 4,457,600 |
14 Feb 2012 | MYR | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 3,620,800 |
13 Feb 2012 | MYR | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 1,078,400 |
10 Feb 2012 | MYR | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 2,370,200 |
9 Feb 2012 | MYR | 1.32 | 1.33 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 3,114,200 |
8 Feb 2012 | MYR | 1.29 | 1.32 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 2,192,300 |
3 Feb 2012 | MYR | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 929,300 |