Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | MYR | 0.4 | 0.4 | 0.38 | 0.39 | 0.39 | -0.015 (-3.70%) | 4,001,800 |
21 Aug 2013 | MYR | 0.415 | 0.42 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 2,745,100 |
20 Aug 2013 | MYR | 0.435 | 0.44 | 0.405 | 0.41 | 0.41 | -0.03 (-6.82%) | 3,884,500 |
19 Aug 2013 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 1,580,200 |
16 Aug 2013 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,956,400 |
15 Aug 2013 | MYR | 0.43 | 0.45 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 4,823,200 |
14 Aug 2013 | MYR | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 3,876,200 |
13 Aug 2013 | MYR | 0.425 | 0.43 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 743,300 |
12 Aug 2013 | MYR | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,424,200 |
6 Aug 2013 | MYR | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 1,491,200 |
5 Aug 2013 | MYR | 0.43 | 0.435 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,352,500 |
2 Aug 2013 | MYR | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | +0.015 (+3.61%) | 3,296,900 |
1 Aug 2013 | MYR | 0.405 | 0.42 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 2,025,500 |
31 Jul 2013 | MYR | 0.4 | 0.41 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 2,437,600 |
30 Jul 2013 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 881,500 |
29 Jul 2013 | MYR | 0.42 | 0.42 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 3,627,000 |
26 Jul 2013 | MYR | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 1,396,700 |
25 Jul 2013 | MYR | 0.42 | 0.42 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,463,000 |
24 Jul 2013 | MYR | 0.425 | 0.43 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 2,650,800 |
23 Jul 2013 | MYR | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 3,017,500 |
22 Jul 2013 | MYR | 0.425 | 0.445 | 0.42 | 0.44 | 0.44 | +0.025 (+6.02%) | 12,576,100 |
19 Jul 2013 | MYR | 0.425 | 0.43 | 0.415 | 0.415 | 0.415 | +0.005 (+1.22%) | 5,339,900 |
18 Jul 2013 | MYR | 0.38 | 0.435 | 0.38 | 0.41 | 0.41 | +0.03 (+7.89%) | 9,963,100 |
17 Jul 2013 | MYR | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | +0.03 (+8.57%) | 3,965,400 |
16 Jul 2013 | MYR | 0.355 | 0.36 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 674,700 |
15 Jul 2013 | MYR | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 925,500 |
12 Jul 2013 | MYR | 0.355 | 0.355 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 622,300 |
11 Jul 2013 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 514,900 |
10 Jul 2013 | MYR | 0.36 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,501,000 |
9 Jul 2013 | MYR | 0.34 | 0.365 | 0.34 | 0.36 | 0.36 | +0.02 (+5.88%) | 4,445,400 |