Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2013 | MYR | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +0.015 (+4.62%) | 772,200 |
5 Jul 2013 | MYR | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 630,400 |
4 Jul 2013 | MYR | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | +0.005 (+1.56%) | 254,300 |
3 Jul 2013 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 735,100 |
2 Jul 2013 | MYR | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 695,500 |
1 Jul 2013 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 716,400 |
28 Jun 2013 | MYR | 0.34 | 0.355 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 4,980,300 |
27 Jun 2013 | MYR | 0.325 | 0.34 | 0.32 | 0.34 | 0.34 | +0.02 (+6.25%) | 4,159,900 |
26 Jun 2013 | MYR | 0.31 | 0.325 | 0.31 | 0.32 | 0.32 | +0.015 (+4.92%) | 791,500 |
25 Jun 2013 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 2,189,500 |
24 Jun 2013 | MYR | 0.33 | 0.33 | 0.3 | 0.31 | 0.31 | -0.015 (-4.62%) | 2,449,300 |
21 Jun 2013 | MYR | 0.305 | 0.325 | 0.3 | 0.325 | 0.325 | +0.015 (+4.84%) | 2,490,500 |
20 Jun 2013 | MYR | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 3,185,100 |
19 Jun 2013 | MYR | 0.32 | 0.335 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 6,277,300 |
18 Jun 2013 | MYR | 0.29 | 0.325 | 0.29 | 0.32 | 0.32 | +0.035 (+12.28%) | 5,429,200 |
17 Jun 2013 | MYR | 0.305 | 0.31 | 0.275 | 0.285 | 0.285 | -0.025 (-8.06%) | 2,883,300 |
14 Jun 2013 | MYR | 0.255 | 0.31 | 0.255 | 0.31 | 0.31 | +0.055 (+21.57%) | 4,400,400 |
13 Jun 2013 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 752,500 |
12 Jun 2013 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 436,800 |
11 Jun 2013 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 543,400 |
10 Jun 2013 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.01 (+4%) | 1,001,000 |
7 Jun 2013 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 286,000 |
6 Jun 2013 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 691,800 |
5 Jun 2013 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 501,000 |
4 Jun 2013 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 94,500 |
3 Jun 2013 | MYR | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 679,000 |
31 May 2013 | MYR | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 614,900 |
30 May 2013 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 715,700 |
29 May 2013 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 2,076,900 |
28 May 2013 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.015 (+6.12%) | 389,900 |