Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2013 | MYR | 0.73 | 0.745 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 7,705,400 |
15 Jul 2013 | MYR | 0.69 | 0.74 | 0.69 | 0.72 | 0.72 | +0.03 (+4.35%) | 13,511,500 |
12 Jul 2013 | MYR | 0.685 | 0.705 | 0.685 | 0.69 | 0.69 | +0.005 (+0.73%) | 1,362,800 |
11 Jul 2013 | MYR | 0.7 | 0.7 | 0.685 | 0.685 | 0.685 | -0.01 (-1.44%) | 1,114,200 |
10 Jul 2013 | MYR | 0.71 | 0.71 | 0.685 | 0.695 | 0.695 | -0.005 (-0.71%) | 658,800 |
9 Jul 2013 | MYR | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 614,800 |
8 Jul 2013 | MYR | 0.715 | 0.72 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 2,179,200 |
5 Jul 2013 | MYR | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 2,357,600 |
4 Jul 2013 | MYR | 0.685 | 0.705 | 0.685 | 0.7 | 0.7 | +0.015 (+2.19%) | 1,624,000 |
3 Jul 2013 | MYR | 0.7 | 0.7 | 0.685 | 0.685 | 0.685 | -0.005 (-0.72%) | 466,500 |
2 Jul 2013 | MYR | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 330,200 |
1 Jul 2013 | MYR | 0.715 | 0.715 | 0.695 | 0.7 | 0.7 | -0.01 (-1.41%) | 700,400 |
28 Jun 2013 | MYR | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | +0.035 (+5.19%) | 3,977,900 |
27 Jun 2013 | MYR | 0.685 | 0.69 | 0.675 | 0.675 | 0.675 | -0.01 (-1.46%) | 1,553,900 |
26 Jun 2013 | MYR | 0.68 | 0.69 | 0.675 | 0.685 | 0.685 | +0.01 (+1.48%) | 1,164,400 |
25 Jun 2013 | MYR | 0.655 | 0.68 | 0.65 | 0.675 | 0.675 | +0.01 (+1.50%) | 2,621,200 |
24 Jun 2013 | MYR | 0.69 | 0.69 | 0.655 | 0.665 | 0.665 | -0.03 (-4.32%) | 2,837,100 |
21 Jun 2013 | MYR | 0.675 | 0.7 | 0.665 | 0.695 | 0.695 | +0.005 (+0.72%) | 3,554,600 |
20 Jun 2013 | MYR | 0.7 | 0.7 | 0.685 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,578,500 |
19 Jun 2013 | MYR | 0.72 | 0.725 | 0.7 | 0.7 | 0.7 | -0.015 (-2.10%) | 3,335,300 |
18 Jun 2013 | MYR | 0.69 | 0.73 | 0.69 | 0.715 | 0.715 | +0.03 (+4.38%) | 3,744,200 |
17 Jun 2013 | MYR | 0.685 | 0.695 | 0.68 | 0.685 | 0.685 | 0.0 (0.0%) | 839,300 |
14 Jun 2013 | MYR | 0.685 | 0.71 | 0.68 | 0.685 | 0.685 | +0.01 (+1.48%) | 2,858,600 |
13 Jun 2013 | MYR | 0.69 | 0.695 | 0.675 | 0.675 | 0.675 | -0.025 (-3.57%) | 2,324,000 |
12 Jun 2013 | MYR | 0.69 | 0.7 | 0.67 | 0.7 | 0.7 | +0.01 (+1.45%) | 3,513,300 |
11 Jun 2013 | MYR | 0.72 | 0.72 | 0.685 | 0.69 | 0.69 | -0.03 (-4.17%) | 2,776,400 |
10 Jun 2013 | MYR | 0.7 | 0.73 | 0.7 | 0.72 | 0.72 | +0.03 (+4.35%) | 6,521,700 |
7 Jun 2013 | MYR | 0.7 | 0.705 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 5,024,100 |
6 Jun 2013 | MYR | 0.7 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 3,257,700 |
5 Jun 2013 | MYR | 0.685 | 0.715 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 8,779,300 |