Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2012 | MYR | 0.6714 | 0.685 | 0.6668 | 0.6714 | 0.6714 | 0.0 (0.0%) | 1,424,732 |
27 Aug 2012 | MYR | 0.6668 | 0.6759 | 0.6668 | 0.6714 | 0.6714 | +0.009 (+1.37%) | 849,262 |
24 Aug 2012 | MYR | 0.6623 | 0.6804 | 0.6623 | 0.6623 | 0.6623 | 0.0 (0.0%) | 2,952,853 |
23 Aug 2012 | MYR | 0.6623 | 0.6714 | 0.6578 | 0.6623 | 0.6623 | +0.004 (+0.68%) | 2,144,814 |
22 Aug 2012 | MYR | 0.6759 | 0.6759 | 0.6578 | 0.6578 | 0.6578 | -0.018 (-2.68%) | 1,230,300 |
17 Aug 2012 | MYR | 0.6759 | 0.685 | 0.6668 | 0.6759 | 0.6759 | -0.004 (-0.66%) | 1,101,119 |
16 Aug 2012 | MYR | 0.6759 | 0.685 | 0.6623 | 0.6804 | 0.6804 | -0.005 (-0.67%) | 1,156,231 |
15 Aug 2012 | MYR | 0.6804 | 0.6986 | 0.6804 | 0.685 | 0.685 | 0.0 (0.0%) | 2,359,527 |
14 Aug 2012 | MYR | 0.6668 | 0.6895 | 0.6668 | 0.685 | 0.685 | +0.027 (+4.13%) | 5,030,983 |
13 Aug 2012 | MYR | 0.6623 | 0.6668 | 0.6487 | 0.6578 | 0.6578 | -0.004 (-0.68%) | 3,480,597 |
10 Aug 2012 | MYR | 0.6714 | 0.6714 | 0.6623 | 0.6623 | 0.6623 | -0.018 (-2.66%) | 2,842,631 |
9 Aug 2012 | MYR | 0.6804 | 0.685 | 0.6623 | 0.6804 | 0.6804 | -0.005 (-0.67%) | 4,561,877 |
8 Aug 2012 | MYR | 0.6895 | 0.6941 | 0.6804 | 0.685 | 0.685 | -0.004 (-0.65%) | 1,257,745 |
7 Aug 2012 | MYR | 0.6986 | 0.7031 | 0.6804 | 0.6895 | 0.6895 | -0.009 (-1.30%) | 1,880,280 |
6 Aug 2012 | MYR | 0.7077 | 0.7077 | 0.6941 | 0.6986 | 0.6986 | 0.0 (0.0%) | 1,868,927 |
3 Aug 2012 | MYR | 0.7031 | 0.7077 | 0.6941 | 0.6986 | 0.6986 | -0.009 (-1.29%) | 1,556,227 |
2 Aug 2012 | MYR | 0.7303 | 0.7303 | 0.7031 | 0.7077 | 0.7077 | -0.018 (-2.49%) | 2,200,035 |
1 Aug 2012 | MYR | 0.7394 | 0.7485 | 0.7258 | 0.7258 | 0.7258 | -0.014 (-1.84%) | 5,290,335 |
31 Jul 2012 | MYR | 0.7167 | 0.7394 | 0.7122 | 0.7394 | 0.7394 | +0.018 (+2.51%) | 3,116,974 |
30 Jul 2012 | MYR | 0.7258 | 0.7258 | 0.7122 | 0.7213 | 0.7213 | 0.0 (0.0%) | 1,303,047 |
27 Jul 2012 | MYR | 0.7167 | 0.7258 | 0.7122 | 0.7213 | 0.7213 | +0.005 (+0.64%) | 4,190,097 |
26 Jul 2012 | MYR | 0.7077 | 0.7213 | 0.6895 | 0.7167 | 0.7167 | +0.009 (+1.27%) | 3,589,386 |
25 Jul 2012 | MYR | 0.7303 | 0.7349 | 0.6986 | 0.7077 | 0.7077 | -0.023 (-3.09%) | 4,500,483 |
24 Jul 2012 | MYR | 0.7258 | 0.7349 | 0.7167 | 0.7303 | 0.7303 | 0.0 (0.0%) | 4,249,948 |
23 Jul 2012 | MYR | 0.753 | 0.7576 | 0.7167 | 0.7303 | 0.7303 | -0.027 (-3.60%) | 4,972,455 |
20 Jul 2012 | MYR | 0.7621 | 0.7666 | 0.7485 | 0.7576 | 0.7576 | -0.004 (-0.59%) | 6,511,047 |
19 Jul 2012 | MYR | 0.7167 | 0.7666 | 0.7122 | 0.7621 | 0.7621 | +0.05 (+7.01%) | 14,663,302 |
18 Jul 2012 | MYR | 0.7167 | 0.7258 | 0.7077 | 0.7122 | 0.7122 | 0.0 (0.0%) | 6,455,054 |
17 Jul 2012 | MYR | 0.7031 | 0.7167 | 0.7031 | 0.7122 | 0.7122 | +0.009 (+1.29%) | 4,319,608 |
16 Jul 2012 | MYR | 0.6804 | 0.7077 | 0.6804 | 0.7031 | 0.7031 | +0.023 (+3.34%) | 6,144,447 |