Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2013 | MYR | 0.215 | 0.215 | 0.2 | 0.21 | 0.21 | -0.005 (-2.33%) | 1,881,600 |
22 May 2013 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 1,685,000 |
21 May 2013 | MYR | 0.23 | 0.23 | 0.205 | 0.215 | 0.215 | -0.01 (-4.44%) | 2,699,200 |
20 May 2013 | MYR | 0.245 | 0.25 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 4,975,300 |
17 May 2013 | MYR | 0.21 | 0.245 | 0.21 | 0.24 | 0.24 | +0.03 (+14.29%) | 5,567,500 |
16 May 2013 | MYR | 0.195 | 0.21 | 0.195 | 0.21 | 0.21 | +0.015 (+7.69%) | 1,384,200 |
15 May 2013 | MYR | 0.17 | 0.2 | 0.17 | 0.195 | 0.195 | +0.03 (+18.18%) | 2,659,900 |
14 May 2013 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 181,200 |
13 May 2013 | MYR | 0.16 | 0.16 | 0.145 | 0.16 | 0.16 | +0.005 (+3.23%) | 1,999,000 |
10 May 2013 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 41,200 |
9 May 2013 | MYR | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +0.005 (+3.23%) | 70,000 |
8 May 2013 | MYR | 0.15 | 0.16 | 0.145 | 0.155 | 0.155 | +0.005 (+3.33%) | 371,800 |
7 May 2013 | MYR | 0.14 | 0.155 | 0.14 | 0.15 | 0.15 | 0.0 (0.0%) | 582,600 |
6 May 2013 | MYR | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | +0.025 (+20%) | 404,100 |
3 May 2013 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 296,000 |
2 May 2013 | MYR | 0.13 | 0.135 | 0.125 | 0.13 | 0.13 | -0.005 (-3.70%) | 311,800 |
30 Apr 2013 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 10,000 |
29 Apr 2013 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | -0.01 (-6.67%) | 564,900 |
26 Apr 2013 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | -0.01 (-6.25%) | 275,300 |
25 Apr 2013 | MYR | 0.155 | 0.16 | 0.145 | 0.16 | 0.16 | -0.01 (-5.88%) | 610,500 |
24 Apr 2013 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 60,100 |
23 Apr 2013 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 95,300 |
22 Apr 2013 | MYR | 0.17 | 0.17 | 0.145 | 0.17 | 0.17 | -0.015 (-8.11%) | 97,600 |
19 Apr 2013 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | +0.005 (+2.78%) | 10,500 |
18 Apr 2013 | MYR | 0.175 | 0.18 | 0.165 | 0.18 | 0.18 | -0.01 (-5.26%) | 98,100 |
17 Apr 2013 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 5,000 |
16 Apr 2013 | MYR | 0.185 | 0.19 | 0.175 | 0.19 | 0.19 | +0.01 (+5.56%) | 77,200 |
15 Apr 2013 | MYR | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.02 (-10%) | 181,100 |
12 Apr 2013 | MYR | 0.185 | 0.2 | 0.185 | 0.2 | 0.2 | 0.0 (0.0%) | 110,100 |
11 Apr 2013 | MYR | 0.19 | 0.205 | 0.19 | 0.2 | 0.2 | -0.005 (-2.44%) | 425,000 |