Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2013 | MYR | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,386,700 |
18 Apr 2013 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 240,300 |
17 Apr 2013 | MYR | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 716,300 |
16 Apr 2013 | MYR | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 515,400 |
15 Apr 2013 | MYR | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 846,000 |
12 Apr 2013 | MYR | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,084,100 |
11 Apr 2013 | MYR | 0.415 | 0.43 | 0.415 | 0.425 | 0.425 | +0.015 (+3.66%) | 2,675,600 |
10 Apr 2013 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 651,100 |
9 Apr 2013 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 816,400 |
8 Apr 2013 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,175,900 |
5 Apr 2013 | MYR | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 604,800 |
4 Apr 2013 | MYR | 0.425 | 0.425 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,071,600 |
3 Apr 2013 | MYR | 0.425 | 0.44 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 7,816,200 |
2 Apr 2013 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 688,000 |
1 Apr 2013 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 244,100 |
29 Mar 2013 | MYR | 0.4 | 0.405 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 349,100 |
28 Mar 2013 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 486,000 |
27 Mar 2013 | MYR | 0.405 | 0.405 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 591,500 |
26 Mar 2013 | MYR | 0.405 | 0.405 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 500,800 |
25 Mar 2013 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 417,100 |
22 Mar 2013 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 362,700 |
21 Mar 2013 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 393,500 |
20 Mar 2013 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 143,000 |
19 Mar 2013 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 104,000 |
18 Mar 2013 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 291,000 |
15 Mar 2013 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 120,300 |
14 Mar 2013 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 250,000 |
13 Mar 2013 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.015 (-3.70%) | 305,500 |
12 Mar 2013 | MYR | 0.4 | 0.41 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 863,800 |
11 Mar 2013 | MYR | 0.41 | 0.41 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 55,000 |