Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2013 | MYR | 0.225 | 0.225 | 0.2225 | 0.2225 | 0.2225 | -0.003 (-1.11%) | 5,644,600 |
27 Feb 2013 | MYR | 0.22 | 0.225 | 0.2175 | 0.225 | 0.225 | +0.003 (+1.12%) | 7,671,400 |
26 Feb 2013 | MYR | 0.2225 | 0.225 | 0.22 | 0.2225 | 0.2225 | 0.0 (0.0%) | 2,582,400 |
25 Feb 2013 | MYR | 0.22 | 0.225 | 0.2175 | 0.2225 | 0.2225 | 0.0 (0.0%) | 3,718,200 |
22 Feb 2013 | MYR | 0.215 | 0.2225 | 0.215 | 0.2225 | 0.2225 | +0.005 (+2.30%) | 4,582,000 |
21 Feb 2013 | MYR | 0.21 | 0.2175 | 0.21 | 0.2175 | 0.2175 | +0.007 (+3.57%) | 5,312,800 |
20 Feb 2013 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.003 (+1.20%) | 2,192,200 |
19 Feb 2013 | MYR | 0.205 | 0.21 | 0.2 | 0.2075 | 0.2075 | +0.003 (+1.22%) | 2,202,000 |
18 Feb 2013 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 836,200 |
15 Feb 2013 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 322,000 |
14 Feb 2013 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 902,000 |
13 Feb 2013 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 260,000 |
8 Feb 2013 | MYR | 0.1975 | 0.1975 | 0.195 | 0.195 | 0.195 | +0.003 (+1.30%) | 180,000 |
7 Feb 2013 | MYR | 0.1925 | 0.1925 | 0.1925 | 0.1925 | 0.1925 | 0.0 (0.0%) | 20,000 |
6 Feb 2013 | MYR | 0.195 | 0.195 | 0.1925 | 0.1925 | 0.1925 | -0.003 (-1.28%) | 392,800 |
5 Feb 2013 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | +0.003 (+1.30%) | 186,000 |
4 Feb 2013 | MYR | 0.1975 | 0.1975 | 0.1925 | 0.1925 | 0.1925 | 0.0 (0.0%) | 130,000 |
31 Jan 2013 | MYR | 0.1925 | 0.1925 | 0.1925 | 0.1925 | 0.1925 | 0.0 (0.0%) | 127,000 |
30 Jan 2013 | MYR | 0.195 | 0.195 | 0.1925 | 0.1925 | 0.1925 | 0.0 (0.0%) | 100,000 |
29 Jan 2013 | MYR | 0.195 | 0.195 | 0.1925 | 0.1925 | 0.1925 | -0.003 (-1.28%) | 65,000 |
25 Jan 2013 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | +0.003 (+1.30%) | 350,000 |
23 Jan 2013 | MYR | 0.1925 | 0.1925 | 0.1925 | 0.1925 | 0.1925 | 0.0 (0.0%) | 54,000 |
22 Jan 2013 | MYR | 0.1925 | 0.195 | 0.1925 | 0.1925 | 0.1925 | -0.005 (-2.53%) | 368,000 |
21 Jan 2013 | MYR | 0.2025 | 0.2025 | 0.195 | 0.1975 | 0.1975 | -0.013 (-5.95%) | 719,800 |
18 Jan 2013 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
17 Jan 2013 | MYR | 0.21 | 0.21 | 0.2075 | 0.21 | 0.21 | +0.003 (+1.20%) | 1,085,800 |
16 Jan 2013 | MYR | 0.2025 | 0.21 | 0.2025 | 0.2075 | 0.2075 | +0.005 (+2.47%) | 2,608,800 |
15 Jan 2013 | MYR | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 0.0 (0.0%) | 116,200 |
14 Jan 2013 | MYR | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 0.0 (0.0%) | 1,602,600 |
11 Jan 2013 | MYR | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 0.0 (0.0%) | 585,400 |