Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2012 | MYR | 0.81 | 0.8133 | 0.81 | 0.8133 | 0.8133 | 0.0 (0.0%) | 177,000 |
18 Apr 2012 | MYR | 0.8167 | 0.8167 | 0.8133 | 0.8133 | 0.8133 | -0.003 (-0.42%) | 144,000 |
17 Apr 2012 | MYR | 0.8167 | 0.8167 | 0.8133 | 0.8167 | 0.8167 | 0.0 (0.0%) | 224,400 |
16 Apr 2012 | MYR | 0.8267 | 0.8267 | 0.8167 | 0.8167 | 0.8167 | -0.005 (-0.61%) | 943,200 |
13 Apr 2012 | MYR | 0.82 | 0.8217 | 0.8183 | 0.8217 | 0.8217 | -0.002 (-0.19%) | 295,800 |
12 Apr 2012 | MYR | 0.82 | 0.8233 | 0.815 | 0.8233 | 0.8233 | +0.005 (+0.61%) | 352,800 |
10 Apr 2012 | MYR | 0.8233 | 0.8233 | 0.8183 | 0.8183 | 0.8183 | 0.0 (0.0%) | 65,400 |
9 Apr 2012 | MYR | 0.8233 | 0.8233 | 0.8167 | 0.8183 | 0.8183 | -0.005 (-0.61%) | 100,800 |
6 Apr 2012 | MYR | 0.815 | 0.8233 | 0.8133 | 0.8233 | 0.8233 | +0.008 (+1.02%) | 142,200 |
5 Apr 2012 | MYR | 0.815 | 0.8167 | 0.8133 | 0.815 | 0.815 | 0.0 (0.0%) | 230,400 |
4 Apr 2012 | MYR | 0.8167 | 0.8167 | 0.8133 | 0.815 | 0.815 | -0.005 (-0.61%) | 380,400 |
3 Apr 2012 | MYR | 0.8167 | 0.82 | 0.8167 | 0.82 | 0.82 | 0.0 (0.0%) | 111,000 |
2 Apr 2012 | MYR | 0.8167 | 0.82 | 0.815 | 0.82 | 0.82 | +0.005 (+0.61%) | 165,000 |
30 Mar 2012 | MYR | 0.8067 | 0.815 | 0.8067 | 0.815 | 0.815 | +0.008 (+1.03%) | 159,000 |
29 Mar 2012 | MYR | 0.8133 | 0.8133 | 0.805 | 0.8067 | 0.8067 | 0.0 (0.0%) | 90,600 |
28 Mar 2012 | MYR | 0.8017 | 0.81 | 0.8017 | 0.8067 | 0.8067 | +0.005 (+0.62%) | 138,600 |
27 Mar 2012 | MYR | 0.8133 | 0.8133 | 0.8017 | 0.8017 | 0.8017 | -0.015 (-1.84%) | 99,000 |
26 Mar 2012 | MYR | 0.8167 | 0.8217 | 0.81 | 0.8167 | 0.8167 | +0.002 (+0.21%) | 448,200 |
23 Mar 2012 | MYR | 0.815 | 0.8167 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 145,800 |
22 Mar 2012 | MYR | 0.8133 | 0.8217 | 0.8133 | 0.815 | 0.815 | -0.007 (-0.82%) | 370,200 |
21 Mar 2012 | MYR | 0.8167 | 0.8217 | 0.8167 | 0.8217 | 0.8217 | +0.007 (+0.82%) | 395,400 |
20 Mar 2012 | MYR | 0.8033 | 0.8217 | 0.8033 | 0.815 | 0.815 | +0.02 (+2.52%) | 1,339,800 |
19 Mar 2012 | MYR | 0.7917 | 0.8 | 0.785 | 0.795 | 0.795 | +0.005 (+0.63%) | 122,400 |
16 Mar 2012 | MYR | 0.775 | 0.79 | 0.775 | 0.79 | 0.79 | +0.018 (+2.37%) | 522,000 |
15 Mar 2012 | MYR | 0.7667 | 0.7717 | 0.7667 | 0.7717 | 0.7717 | +0.005 (+0.65%) | 124,800 |
14 Mar 2012 | MYR | 0.7817 | 0.7817 | 0.7633 | 0.7667 | 0.7667 | -0.013 (-1.71%) | 512,400 |
13 Mar 2012 | MYR | 0.7917 | 0.7917 | 0.78 | 0.78 | 0.78 | -0.012 (-1.48%) | 242,400 |
12 Mar 2012 | MYR | 0.7817 | 0.795 | 0.7817 | 0.7917 | 0.7917 | +0.018 (+2.38%) | 439,800 |
9 Mar 2012 | MYR | 0.7667 | 0.7733 | 0.7633 | 0.7733 | 0.7733 | +0.013 (+1.75%) | 348,600 |
8 Mar 2012 | MYR | 0.7617 | 0.77 | 0.76 | 0.76 | 0.76 | -0.002 (-0.22%) | 220,200 |