Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2013 | MYR | 0.25 | 0.25 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 397,700 |
23 May 2013 | MYR | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 898,900 |
22 May 2013 | MYR | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,287,000 |
21 May 2013 | MYR | 0.245 | 0.27 | 0.245 | 0.265 | 0.265 | +0.02 (+8.16%) | 1,485,300 |
20 May 2013 | MYR | 0.225 | 0.245 | 0.225 | 0.245 | 0.245 | +0.025 (+11.36%) | 1,836,000 |
17 May 2013 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 435,700 |
16 May 2013 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,068,500 |
15 May 2013 | MYR | 0.21 | 0.23 | 0.21 | 0.225 | 0.225 | +0.015 (+7.14%) | 861,900 |
14 May 2013 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 463,000 |
13 May 2013 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,271,000 |
10 May 2013 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
9 May 2013 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 40,400 |
8 May 2013 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 26,100 |
7 May 2013 | MYR | 0.2 | 0.225 | 0.2 | 0.215 | 0.215 | +0.02 (+10.26%) | 854,000 |
6 May 2013 | MYR | 0.2 | 0.2 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 474,000 |
3 May 2013 | MYR | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | -0.015 (-7.32%) | 3,143,300 |
2 May 2013 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 742,000 |
30 Apr 2013 | MYR | 0.215 | 0.215 | 0.2 | 0.205 | 0.205 | -0.015 (-6.82%) | 1,392,800 |
29 Apr 2013 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 300,000 |
26 Apr 2013 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 725,000 |
25 Apr 2013 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 77,000 |
24 Apr 2013 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 355,000 |
23 Apr 2013 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 191,000 |
22 Apr 2013 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 105,200 |
19 Apr 2013 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | +0.005 (+2.27%) | 89,900 |
18 Apr 2013 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 495,000 |
17 Apr 2013 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 240,000 |
16 Apr 2013 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 232,900 |
15 Apr 2013 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 205,800 |
12 Apr 2013 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 345,000 |