Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2012 | MYR | 1.3 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 1,285,100 |
31 Jan 2012 | MYR | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 155,400 |
30 Jan 2012 | MYR | 1.32 | 1.33 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,170,400 |
27 Jan 2012 | MYR | 1.29 | 1.32 | 1.26 | 1.32 | 1.32 | +0.03 (+2.33%) | 2,910,500 |
26 Jan 2012 | MYR | 1.23 | 1.31 | 1.23 | 1.29 | 1.29 | +0.07 (+5.74%) | 3,693,500 |
25 Jan 2012 | MYR | 1.2 | 1.23 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 1,988,700 |
20 Jan 2012 | MYR | 1.16 | 1.2 | 1.16 | 1.2 | 1.2 | +0.05 (+4.35%) | 1,584,600 |
19 Jan 2012 | MYR | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | +0.03 (+2.68%) | 1,947,500 |
18 Jan 2012 | MYR | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 1,208,500 |
17 Jan 2012 | MYR | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | +0.04 (+3.57%) | 2,059,600 |
16 Jan 2012 | MYR | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -0.06 (-5.08%) | 1,619,300 |
13 Jan 2012 | MYR | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 1,102,300 |
12 Jan 2012 | MYR | 1.2 | 1.24 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 3,075,700 |
11 Jan 2012 | MYR | 1.12 | 1.18 | 1.1 | 1.18 | 1.18 | +0.06 (+5.36%) | 4,195,500 |
10 Jan 2012 | MYR | 1.12 | 1.12 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,917,500 |
9 Jan 2012 | MYR | 1.12 | 1.12 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 882,700 |
6 Jan 2012 | MYR | 1.14 | 1.14 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,744,100 |
5 Jan 2012 | MYR | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 798,700 |
4 Jan 2012 | MYR | 1.11 | 1.17 | 1.11 | 1.14 | 1.14 | +0.05 (+4.59%) | 1,567,300 |
3 Jan 2012 | MYR | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 1,025,000 |
30 Dec 2011 | MYR | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 1,373,700 |
29 Dec 2011 | MYR | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 395,800 |
28 Dec 2011 | MYR | 1.1 | 1.12 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,152,200 |
27 Dec 2011 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 319,300 |
23 Dec 2011 | MYR | 1.09 | 1.1 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 163,900 |
22 Dec 2011 | MYR | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 170,100 |
21 Dec 2011 | MYR | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 279,800 |
20 Dec 2011 | MYR | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 87,800 |
19 Dec 2011 | MYR | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 140,500 |
16 Dec 2011 | MYR | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 180,400 |