Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2012 | MYR | 0.7167 | 0.7333 | 0.7167 | 0.72 | 0.72 | -0.013 (-1.81%) | 24,000 |
26 Nov 2012 | MYR | 0.72 | 0.7333 | 0.72 | 0.7333 | 0.7333 | +0.013 (+1.85%) | 32,400 |
23 Nov 2012 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.018 (-2.48%) | 6,000 |
22 Nov 2012 | MYR | 0.7383 | 0.7383 | 0.7383 | 0.7383 | 0.7383 | 0.0 (0.0%) | 0 |
21 Nov 2012 | MYR | 0.7233 | 0.7383 | 0.7183 | 0.7383 | 0.7383 | +0.015 (+2.07%) | 19,200 |
20 Nov 2012 | MYR | 0.725 | 0.73 | 0.7233 | 0.7233 | 0.7233 | 0.0 (0.0%) | 43,200 |
19 Nov 2012 | MYR | 0.73 | 0.73 | 0.7233 | 0.7233 | 0.7233 | -0.007 (-0.92%) | 136,200 |
16 Nov 2012 | MYR | 0.7417 | 0.7417 | 0.73 | 0.73 | 0.73 | -0.028 (-3.73%) | 141,600 |
14 Nov 2012 | MYR | 0.7483 | 0.7583 | 0.73 | 0.7583 | 0.7583 | +0.023 (+3.17%) | 25,200 |
12 Nov 2012 | MYR | 0.7433 | 0.7433 | 0.7267 | 0.735 | 0.735 | -0.012 (-1.57%) | 147,000 |
9 Nov 2012 | MYR | 0.75 | 0.75 | 0.745 | 0.7467 | 0.7467 | -0.003 (-0.44%) | 255,000 |
8 Nov 2012 | MYR | 0.7583 | 0.7583 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 31,800 |
7 Nov 2012 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 12,000 |
6 Nov 2012 | MYR | 0.7567 | 0.7567 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 66,000 |
5 Nov 2012 | MYR | 0.75 | 0.75 | 0.7467 | 0.75 | 0.75 | +0.008 (+1.12%) | 97,800 |
2 Nov 2012 | MYR | 0.74 | 0.7417 | 0.74 | 0.7417 | 0.7417 | +0.002 (+0.23%) | 104,400 |
1 Nov 2012 | MYR | 0.7383 | 0.745 | 0.7383 | 0.74 | 0.74 | +0.002 (+0.23%) | 42,000 |
31 Oct 2012 | MYR | 0.7383 | 0.7383 | 0.7383 | 0.7383 | 0.7383 | +0.002 (+0.22%) | 12,000 |
30 Oct 2012 | MYR | 0.7383 | 0.7383 | 0.7367 | 0.7367 | 0.7367 | -0.003 (-0.45%) | 60,000 |
29 Oct 2012 | MYR | 0.7367 | 0.74 | 0.7367 | 0.74 | 0.74 | +0.005 (+0.68%) | 109,800 |
25 Oct 2012 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 0 |
24 Oct 2012 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 0 |
23 Oct 2012 | MYR | 0.735 | 0.7383 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 67,200 |
22 Oct 2012 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | -0.002 (-0.23%) | 6,000 |
19 Oct 2012 | MYR | 0.7333 | 0.7367 | 0.7333 | 0.7367 | 0.7367 | +0.003 (+0.46%) | 121,800 |
18 Oct 2012 | MYR | 0.7383 | 0.7433 | 0.7333 | 0.7333 | 0.7333 | -0.005 (-0.68%) | 189,600 |
17 Oct 2012 | MYR | 0.735 | 0.7383 | 0.7333 | 0.7383 | 0.7383 | +0.003 (+0.45%) | 136,800 |
16 Oct 2012 | MYR | 0.7417 | 0.7433 | 0.7333 | 0.735 | 0.735 | +0.002 (+0.23%) | 90,000 |
15 Oct 2012 | MYR | 0.7417 | 0.7417 | 0.7333 | 0.7333 | 0.7333 | 0.0 (0.0%) | 12,000 |
12 Oct 2012 | MYR | 0.735 | 0.7367 | 0.7333 | 0.7333 | 0.7333 | 0.0 (0.0%) | 99,000 |