Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2012 | MYR | 0.765 | 0.7717 | 0.76 | 0.7617 | 0.7617 | -0.005 (-0.65%) | 252,000 |
6 Mar 2012 | MYR | 0.75 | 0.77 | 0.75 | 0.7667 | 0.7667 | +0.018 (+2.46%) | 1,028,400 |
5 Mar 2012 | MYR | 0.735 | 0.75 | 0.735 | 0.7483 | 0.7483 | +0.013 (+1.81%) | 384,000 |
2 Mar 2012 | MYR | 0.7333 | 0.74 | 0.7333 | 0.735 | 0.735 | +0.002 (+0.23%) | 360,600 |
1 Mar 2012 | MYR | 0.7233 | 0.7333 | 0.7233 | 0.7333 | 0.7333 | +0.007 (+0.91%) | 499,800 |
29 Feb 2012 | MYR | 0.7233 | 0.73 | 0.7233 | 0.7267 | 0.7267 | +0.003 (+0.47%) | 230,400 |
28 Feb 2012 | MYR | 0.7283 | 0.73 | 0.7183 | 0.7233 | 0.7233 | -0.003 (-0.47%) | 414,600 |
27 Feb 2012 | MYR | 0.7117 | 0.7333 | 0.7117 | 0.7267 | 0.7267 | +0.023 (+3.33%) | 1,274,400 |
24 Feb 2012 | MYR | 0.705 | 0.7067 | 0.7033 | 0.7033 | 0.7033 | -0.002 (-0.24%) | 102,000 |
23 Feb 2012 | MYR | 0.705 | 0.705 | 0.7033 | 0.705 | 0.705 | 0.0 (0.0%) | 58,800 |
22 Feb 2012 | MYR | 0.7083 | 0.7083 | 0.705 | 0.705 | 0.705 | -0.003 (-0.47%) | 34,800 |
21 Feb 2012 | MYR | 0.7083 | 0.7083 | 0.705 | 0.7083 | 0.7083 | +0.003 (+0.47%) | 139,800 |
20 Feb 2012 | MYR | 0.7083 | 0.7083 | 0.705 | 0.705 | 0.705 | +0.002 (+0.24%) | 300,000 |
17 Feb 2012 | MYR | 0.705 | 0.705 | 0.7033 | 0.7033 | 0.7033 | 0.0 (0.0%) | 94,800 |
16 Feb 2012 | MYR | 0.7067 | 0.7067 | 0.7033 | 0.7033 | 0.7033 | 0.0 (0.0%) | 72,000 |
15 Feb 2012 | MYR | 0.7083 | 0.7083 | 0.7033 | 0.7033 | 0.7033 | -0.005 (-0.71%) | 205,800 |
14 Feb 2012 | MYR | 0.7083 | 0.7083 | 0.7067 | 0.7083 | 0.7083 | 0.0 (0.0%) | 115,800 |
13 Feb 2012 | MYR | 0.7083 | 0.715 | 0.7067 | 0.7083 | 0.7083 | 0.0 (0.0%) | 57,000 |
10 Feb 2012 | MYR | 0.7133 | 0.7167 | 0.7033 | 0.7083 | 0.7083 | 0.0 (0.0%) | 180,000 |
9 Feb 2012 | MYR | 0.685 | 0.7083 | 0.685 | 0.7083 | 0.7083 | +0.023 (+3.40%) | 490,800 |
8 Feb 2012 | MYR | 0.6833 | 0.685 | 0.6833 | 0.685 | 0.685 | +0.002 (+0.25%) | 126,000 |
3 Feb 2012 | MYR | 0.6833 | 0.6833 | 0.6833 | 0.6833 | 0.6833 | +0.002 (+0.23%) | 78,600 |
2 Feb 2012 | MYR | 0.6817 | 0.6833 | 0.6767 | 0.6817 | 0.6817 | +0.005 (+0.74%) | 81,000 |
31 Jan 2012 | MYR | 0.6767 | 0.68 | 0.6767 | 0.6767 | 0.6767 | 0.0 (0.0%) | 96,000 |
30 Jan 2012 | MYR | 0.675 | 0.6817 | 0.675 | 0.6767 | 0.6767 | +0.002 (+0.25%) | 96,000 |
27 Jan 2012 | MYR | 0.6667 | 0.675 | 0.6667 | 0.675 | 0.675 | +0.008 (+1.24%) | 58,200 |
26 Jan 2012 | MYR | 0.6633 | 0.6667 | 0.6633 | 0.6667 | 0.6667 | +0.007 (+1.02%) | 156,000 |
25 Jan 2012 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.003 (-0.50%) | 6,000 |
20 Jan 2012 | MYR | 0.6633 | 0.6633 | 0.6633 | 0.6633 | 0.6633 | 0.0 (0.0%) | 57,000 |
19 Jan 2012 | MYR | 0.665 | 0.665 | 0.6633 | 0.6633 | 0.6633 | 0.0 (0.0%) | 48,000 |