Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2012 | MYR | 0.7633 | 0.7633 | 0.76 | 0.7633 | 0.7633 | 0.0 (0.0%) | 111,600 |
27 Aug 2012 | MYR | 0.7667 | 0.7667 | 0.7633 | 0.7633 | 0.7633 | -0.003 (-0.44%) | 32,400 |
24 Aug 2012 | MYR | 0.7667 | 0.7667 | 0.7667 | 0.7667 | 0.7667 | -0.008 (-1.07%) | 54,000 |
23 Aug 2012 | MYR | 0.775 | 0.775 | 0.7683 | 0.775 | 0.775 | 0.0 (0.0%) | 34,200 |
22 Aug 2012 | MYR | 0.7633 | 0.7767 | 0.7633 | 0.775 | 0.775 | +0.012 (+1.53%) | 414,000 |
17 Aug 2012 | MYR | 0.7633 | 0.7633 | 0.7633 | 0.7633 | 0.7633 | 0.0 (0.0%) | 73,800 |
16 Aug 2012 | MYR | 0.7633 | 0.7633 | 0.7633 | 0.7633 | 0.7633 | 0.0 (0.0%) | 30,000 |
15 Aug 2012 | MYR | 0.765 | 0.7667 | 0.76 | 0.7633 | 0.7633 | +0.005 (+0.66%) | 192,600 |
14 Aug 2012 | MYR | 0.7533 | 0.76 | 0.7533 | 0.7583 | 0.7583 | -0.002 (-0.22%) | 84,000 |
13 Aug 2012 | MYR | 0.7667 | 0.7667 | 0.75 | 0.76 | 0.76 | +0.023 (+3.16%) | 208,800 |
10 Aug 2012 | MYR | 0.7367 | 0.7367 | 0.7367 | 0.7367 | 0.7367 | 0.0 (0.0%) | 36,000 |
9 Aug 2012 | MYR | 0.7333 | 0.7367 | 0.7333 | 0.7367 | 0.7367 | +0.007 (+0.92%) | 136,200 |
8 Aug 2012 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
7 Aug 2012 | MYR | 0.73 | 0.7317 | 0.7267 | 0.73 | 0.73 | -0.002 (-0.23%) | 263,400 |
6 Aug 2012 | MYR | 0.7333 | 0.7333 | 0.7317 | 0.7317 | 0.7317 | +0.007 (+0.92%) | 13,200 |
3 Aug 2012 | MYR | 0.7233 | 0.725 | 0.7233 | 0.725 | 0.725 | 0.0 (0.0%) | 72,000 |
2 Aug 2012 | MYR | 0.7217 | 0.725 | 0.7217 | 0.725 | 0.725 | +0.003 (+0.46%) | 17,400 |
1 Aug 2012 | MYR | 0.7217 | 0.7217 | 0.7217 | 0.7217 | 0.7217 | +0.002 (+0.24%) | 24,600 |
31 Jul 2012 | MYR | 0.7233 | 0.7233 | 0.72 | 0.72 | 0.72 | -0.002 (-0.24%) | 22,800 |
30 Jul 2012 | MYR | 0.7217 | 0.7217 | 0.7217 | 0.7217 | 0.7217 | 0.0 (0.0%) | 87,000 |
27 Jul 2012 | MYR | 0.7217 | 0.7217 | 0.7217 | 0.7217 | 0.7217 | +0.002 (+0.24%) | 18,000 |
26 Jul 2012 | MYR | 0.7217 | 0.7233 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 108,000 |
25 Jul 2012 | MYR | 0.7233 | 0.725 | 0.7233 | 0.725 | 0.725 | -0.003 (-0.45%) | 12,000 |
24 Jul 2012 | MYR | 0.7333 | 0.7333 | 0.7283 | 0.7283 | 0.7283 | +0.002 (+0.22%) | 96,000 |
23 Jul 2012 | MYR | 0.73 | 0.7333 | 0.7267 | 0.7267 | 0.7267 | -0.003 (-0.45%) | 129,600 |
20 Jul 2012 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.003 (-0.45%) | 42,000 |
19 Jul 2012 | MYR | 0.7333 | 0.7333 | 0.7333 | 0.7333 | 0.7333 | 0.0 (0.0%) | 0 |
18 Jul 2012 | MYR | 0.7367 | 0.7367 | 0.7333 | 0.7333 | 0.7333 | -0.002 (-0.23%) | 114,000 |
17 Jul 2012 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | -0.012 (-1.57%) | 12,000 |
16 Jul 2012 | MYR | 0.7467 | 0.7467 | 0.7333 | 0.7467 | 0.7467 | +0.017 (+2.29%) | 63,000 |