Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | MYR | 0.1833 | 0.1833 | 0.1767 | 0.1767 | 0.1767 | -0.003 (-1.83%) | 6,043,650 |
21 Aug 2013 | MYR | 0.1833 | 0.1833 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 4,031,700 |
20 Aug 2013 | MYR | 0.1833 | 0.1833 | 0.1767 | 0.18 | 0.18 | 0.0 (0.0%) | 9,746,100 |
19 Aug 2013 | MYR | 0.1833 | 0.1833 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 7,403,700 |
16 Aug 2013 | MYR | 0.1833 | 0.1833 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 5,565,750 |
15 Aug 2013 | MYR | 0.1833 | 0.1833 | 0.18 | 0.18 | 0.18 | -0.003 (-1.80%) | 1,723,200 |
14 Aug 2013 | MYR | 0.1833 | 0.19 | 0.1833 | 0.1833 | 0.1833 | +0.003 (+1.83%) | 11,105,400 |
13 Aug 2013 | MYR | 0.1767 | 0.1833 | 0.1767 | 0.18 | 0.18 | +0.003 (+1.87%) | 8,468,850 |
12 Aug 2013 | MYR | 0.19 | 0.19 | 0.1767 | 0.1767 | 0.1767 | -0.013 (-7.00%) | 5,838,750 |
6 Aug 2013 | MYR | 0.1833 | 0.19 | 0.1833 | 0.19 | 0.19 | +0.007 (+3.66%) | 11,901,450 |
5 Aug 2013 | MYR | 0.1867 | 0.19 | 0.18 | 0.1833 | 0.1833 | +0.003 (+1.83%) | 9,495,450 |
2 Aug 2013 | MYR | 0.18 | 0.1867 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 5,397,300 |
1 Aug 2013 | MYR | 0.1867 | 0.1867 | 0.18 | 0.18 | 0.18 | -0.007 (-3.59%) | 2,923,500 |
31 Jul 2013 | MYR | 0.1867 | 0.19 | 0.1833 | 0.1867 | 0.1867 | +0.003 (+1.85%) | 6,563,850 |
30 Jul 2013 | MYR | 0.1867 | 0.1867 | 0.18 | 0.1833 | 0.1833 | 0.0 (0.0%) | 8,392,050 |
29 Jul 2013 | MYR | 0.18 | 0.1833 | 0.18 | 0.1833 | 0.1833 | +0.003 (+1.83%) | 6,776,400 |
26 Jul 2013 | MYR | 0.18 | 0.18 | 0.1733 | 0.18 | 0.18 | +0.003 (+1.87%) | 1,640,250 |
25 Jul 2013 | MYR | 0.1833 | 0.1867 | 0.1767 | 0.1767 | 0.1767 | -0.007 (-3.60%) | 5,164,200 |
24 Jul 2013 | MYR | 0.18 | 0.1867 | 0.1767 | 0.1833 | 0.1833 | +0.003 (+1.83%) | 9,811,200 |
23 Jul 2013 | MYR | 0.1767 | 0.18 | 0.1767 | 0.18 | 0.18 | +0.003 (+1.87%) | 7,700,850 |
22 Jul 2013 | MYR | 0.1767 | 0.1767 | 0.1767 | 0.1767 | 0.1767 | +0.003 (+1.96%) | 7,253,850 |
19 Jul 2013 | MYR | 0.1733 | 0.1733 | 0.1733 | 0.1733 | 0.1733 | 0.0 (0.0%) | 2,377,200 |
18 Jul 2013 | MYR | 0.1733 | 0.1733 | 0.1733 | 0.1733 | 0.1733 | +0.003 (+1.94%) | 7,730,400 |
17 Jul 2013 | MYR | 0.1733 | 0.1733 | 0.17 | 0.17 | 0.17 | -0.003 (-1.90%) | 5,783,100 |
16 Jul 2013 | MYR | 0.1733 | 0.1733 | 0.1733 | 0.1733 | 0.1733 | 0.0 (0.0%) | 8,356,350 |
15 Jul 2013 | MYR | 0.1733 | 0.1733 | 0.1733 | 0.1733 | 0.1733 | +0.003 (+1.94%) | 3,152,100 |
12 Jul 2013 | MYR | 0.1733 | 0.1733 | 0.17 | 0.17 | 0.17 | -0.007 (-3.79%) | 6,738,150 |
11 Jul 2013 | MYR | 0.1733 | 0.1767 | 0.17 | 0.1767 | 0.1767 | +0.003 (+1.96%) | 7,097,700 |
10 Jul 2013 | MYR | 0.1767 | 0.1767 | 0.1733 | 0.1733 | 0.1733 | -0.003 (-1.92%) | 6,402,300 |
9 Jul 2013 | MYR | 0.1767 | 0.1767 | 0.1767 | 0.1767 | 0.1767 | 0.0 (0.0%) | 3,695,100 |