Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2013 | MYR | 0.3488 | 0.364 | 0.3336 | 0.364 | 0.364 | +0.015 (+4.36%) | 406,433 |
16 May 2013 | MYR | 0.3336 | 0.3488 | 0.3336 | 0.3488 | 0.3488 | +0.015 (+4.56%) | 529,976 |
15 May 2013 | MYR | 0.3033 | 0.3336 | 0.3033 | 0.3336 | 0.3336 | +0.03 (+9.99%) | 571,915 |
14 May 2013 | MYR | 0.3033 | 0.3033 | 0.3033 | 0.3033 | 0.3033 | -0.015 (-4.77%) | 324,467 |
13 May 2013 | MYR | 0.3185 | 0.3488 | 0.3033 | 0.3185 | 0.3185 | +0.015 (+5.01%) | 1,640,968 |
10 May 2013 | MYR | 0.2881 | 0.3185 | 0.2881 | 0.3033 | 0.3033 | +0.03 (+11.10%) | 1,664,014 |
9 May 2013 | MYR | 0.273 | 0.273 | 0.2578 | 0.273 | 0.273 | 0.0 (0.0%) | 293,442 |
8 May 2013 | MYR | 0.273 | 0.273 | 0.273 | 0.273 | 0.273 | 0.0 (0.0%) | 39,037 |
7 May 2013 | MYR | 0.273 | 0.2881 | 0.273 | 0.273 | 0.273 | +0.015 (+5.90%) | 105,507 |
6 May 2013 | MYR | 0.2578 | 0.2578 | 0.2578 | 0.2578 | 0.2578 | 0.0 (0.0%) | 86,384 |
3 May 2013 | MYR | 0.2578 | 0.2578 | 0.2578 | 0.2578 | 0.2578 | -0.03 (-10.52%) | 8,605 |
2 May 2013 | MYR | 0.2881 | 0.2881 | 0.2881 | 0.2881 | 0.2881 | 0.0 (0.0%) | 0 |
30 Apr 2013 | MYR | 0.273 | 0.2881 | 0.273 | 0.2881 | 0.2881 | +0.015 (+5.53%) | 372,671 |
29 Apr 2013 | MYR | 0.2578 | 0.273 | 0.2578 | 0.273 | 0.273 | +0.015 (+5.90%) | 167,360 |
26 Apr 2013 | MYR | 0.2578 | 0.2578 | 0.2578 | 0.2578 | 0.2578 | 0.0 (0.0%) | 82,427 |
25 Apr 2013 | MYR | 0.2578 | 0.2578 | 0.2578 | 0.2578 | 0.2578 | 0.0 (0.0%) | 175,405 |
24 Apr 2013 | MYR | 0.2578 | 0.2578 | 0.2578 | 0.2578 | 0.2578 | 0.0 (0.0%) | 0 |
23 Apr 2013 | MYR | 0.2578 | 0.2578 | 0.2578 | 0.2578 | 0.2578 | -0.015 (-5.57%) | 32,971 |
22 Apr 2013 | MYR | 0.273 | 0.2881 | 0.273 | 0.273 | 0.273 | 0.0 (0.0%) | 164,888 |
19 Apr 2013 | MYR | 0.273 | 0.2881 | 0.273 | 0.273 | 0.273 | 0.0 (0.0%) | 292,650 |
18 Apr 2013 | MYR | 0.2578 | 0.273 | 0.2578 | 0.273 | 0.273 | 0.0 (0.0%) | 15,100 |
17 Apr 2013 | MYR | 0.273 | 0.273 | 0.273 | 0.273 | 0.273 | 0.0 (0.0%) | 32,971 |
16 Apr 2013 | MYR | 0.273 | 0.273 | 0.273 | 0.273 | 0.273 | 0.0 (0.0%) | 39,697 |
15 Apr 2013 | MYR | 0.273 | 0.273 | 0.273 | 0.273 | 0.273 | -0.015 (-5.24%) | 121,432 |
12 Apr 2013 | MYR | 0.3033 | 0.3033 | 0.2881 | 0.2881 | 0.2881 | 0.0 (0.0%) | 402,905 |
11 Apr 2013 | MYR | 0.2881 | 0.2881 | 0.2881 | 0.2881 | 0.2881 | 0.0 (0.0%) | 131,884 |
10 Apr 2013 | MYR | 0.2578 | 0.3033 | 0.2578 | 0.2881 | 0.2881 | +0.03 (+11.75%) | 737,199 |
9 Apr 2013 | MYR | 0.2578 | 0.2578 | 0.2578 | 0.2578 | 0.2578 | 0.0 (0.0%) | 67,590 |
8 Apr 2013 | MYR | 0.2578 | 0.2578 | 0.2578 | 0.2578 | 0.2578 | -0.015 (-5.57%) | 1,648 |
5 Apr 2013 | MYR | 0.2578 | 0.273 | 0.2578 | 0.273 | 0.273 | +0.015 (+5.90%) | 65,942 |