Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2013 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 494,800 |
4 Jul 2013 | MYR | 0.22 | 0.245 | 0.215 | 0.24 | 0.24 | +0.025 (+11.63%) | 3,509,200 |
3 Jul 2013 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 124,900 |
2 Jul 2013 | MYR | 0.23 | 0.23 | 0.215 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,545,000 |
1 Jul 2013 | MYR | 0.215 | 0.23 | 0.215 | 0.23 | 0.23 | +0.025 (+12.20%) | 1,041,300 |
28 Jun 2013 | MYR | 0.225 | 0.225 | 0.205 | 0.205 | 0.205 | -0.015 (-6.82%) | 621,200 |
27 Jun 2013 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 373,900 |
26 Jun 2013 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 500,600 |
25 Jun 2013 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 1,014,000 |
24 Jun 2013 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 428,800 |
21 Jun 2013 | MYR | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 942,200 |
20 Jun 2013 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,044,100 |
19 Jun 2013 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 513,000 |
18 Jun 2013 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,393,000 |
17 Jun 2013 | MYR | 0.235 | 0.235 | 0.22 | 0.23 | 0.23 | -0.005 (-2.13%) | 2,754,700 |
14 Jun 2013 | MYR | 0.22 | 0.24 | 0.22 | 0.235 | 0.235 | +0.02 (+9.30%) | 2,139,200 |
13 Jun 2013 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 859,100 |
12 Jun 2013 | MYR | 0.215 | 0.225 | 0.205 | 0.22 | 0.22 | +0.01 (+4.76%) | 4,321,200 |
11 Jun 2013 | MYR | 0.26 | 0.275 | 0.21 | 0.21 | 0.21 | -0.045 (-17.65%) | 16,438,300 |
10 Jun 2013 | MYR | 0.24 | 0.28 | 0.24 | 0.255 | 0.255 | +0.025 (+10.87%) | 6,837,500 |
7 Jun 2013 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.02 (+9.52%) | 393,000 |
6 Jun 2013 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 1,118,500 |
5 Jun 2013 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 991,000 |
4 Jun 2013 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 633,700 |
3 Jun 2013 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 2,368,100 |
31 May 2013 | MYR | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | +0.015 (+6.82%) | 1,067,900 |
30 May 2013 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,202,300 |
29 May 2013 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 736,800 |
28 May 2013 | MYR | 0.205 | 0.215 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 575,500 |
27 May 2013 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 728,200 |