Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2013 | MYR | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 534,400 |
27 Feb 2013 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
26 Feb 2013 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 90,000 |
25 Feb 2013 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.02 (-5.88%) | 40,000 |
22 Feb 2013 | MYR | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | +0.02 (+6.25%) | 212,000 |
21 Feb 2013 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 520,000 |
20 Feb 2013 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 26,000 |
19 Feb 2013 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 16,000 |
18 Feb 2013 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 21,000 |
15 Feb 2013 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 10,000 |
14 Feb 2013 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 200,000 |
13 Feb 2013 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
8 Feb 2013 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 11,000 |
7 Feb 2013 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
6 Feb 2013 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 724,500 |
5 Feb 2013 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 17,000 |
4 Feb 2013 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | +0.005 (+1.56%) | 15,500 |
31 Jan 2013 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 274,500 |
30 Jan 2013 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.02 (-5.88%) | 152,000 |
29 Jan 2013 | MYR | 0.32 | 0.34 | 0.31 | 0.34 | 0.34 | +0.01 (+3.03%) | 139,100 |
25 Jan 2013 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 32,000 |
23 Jan 2013 | MYR | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 120,000 |
22 Jan 2013 | MYR | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 50,000 |
21 Jan 2013 | MYR | 0.345 | 0.355 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,293,500 |
18 Jan 2013 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
17 Jan 2013 | MYR | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 30,000 |
16 Jan 2013 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 880,000 |
15 Jan 2013 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 126,000 |
14 Jan 2013 | MYR | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 50,000 |
11 Jan 2013 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 50,000 |