Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2013 | MYR | 0.17 | 0.175 | 0.165 | 0.165 | 0.825 | 0.0 (0.0%) | 2,911 |
28 May 2013 | MYR | 0.16 | 0.17 | 0.16 | 0.165 | 0.825 | 0.0 (0.0%) | 5,090 |
27 May 2013 | MYR | 0.16 | 0.165 | 0.155 | 0.165 | 0.825 | +0.005 (+3.13%) | 1,725 |
23 May 2013 | MYR | 0.175 | 0.175 | 0.16 | 0.16 | 0.8 | -0.01 (-5.88%) | 4,594 |
22 May 2013 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.85 | -0.005 (-2.86%) | 4,106 |
21 May 2013 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.875 | 0.0 (0.0%) | 6,557 |
20 May 2013 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.875 | 0.0 (0.0%) | 3,289 |
17 May 2013 | MYR | 0.175 | 0.185 | 0.175 | 0.175 | 0.875 | 0.0 (0.0%) | 9,246 |
16 May 2013 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.875 | -0.005 (-2.78%) | 3,745 |
15 May 2013 | MYR | 0.175 | 0.185 | 0.17 | 0.18 | 0.9 | +0.01 (+5.88%) | 18,108 |
14 May 2013 | MYR | 0.16 | 0.175 | 0.155 | 0.17 | 0.85 | +0.015 (+9.68%) | 34,246 |
13 May 2013 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.775 | -0.005 (-3.13%) | 4,837 |
10 May 2013 | MYR | 0.15 | 0.16 | 0.15 | 0.16 | 0.8 | +0.01 (+6.67%) | 4,547 |
9 May 2013 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.75 | -0.005 (-3.23%) | 11,178 |
8 May 2013 | MYR | 0.155 | 0.165 | 0.15 | 0.155 | 0.775 | 0.0 (0.0%) | 16,211 |
7 May 2013 | MYR | 0.145 | 0.165 | 0.145 | 0.155 | 0.775 | +0.01 (+6.90%) | 19,996 |
6 May 2013 | MYR | 0.135 | 0.145 | 0.135 | 0.145 | 0.725 | +0.01 (+7.41%) | 3,515 |
3 May 2013 | MYR | 0.135 | 0.135 | 0.13 | 0.135 | 0.675 | 0.0 (0.0%) | 2,167 |
2 May 2013 | MYR | 0.135 | 0.135 | 0.13 | 0.135 | 0.675 | 0.0 (0.0%) | 154 |
30 Apr 2013 | MYR | 0.135 | 0.14 | 0.13 | 0.135 | 0.675 | 0.0 (0.0%) | 1,640 |
29 Apr 2013 | MYR | 0.135 | 0.135 | 0.13 | 0.135 | 0.675 | 0.0 (0.0%) | 629 |
26 Apr 2013 | MYR | 0.135 | 0.14 | 0.135 | 0.135 | 0.675 | 0.0 (0.0%) | 845 |
25 Apr 2013 | MYR | 0.135 | 0.14 | 0.135 | 0.135 | 0.675 | 0.0 (0.0%) | 2,364 |
24 Apr 2013 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.675 | -0.005 (-3.57%) | 370 |
23 Apr 2013 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.7 | +0.005 (+3.70%) | 466 |
22 Apr 2013 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.675 | -0.005 (-3.57%) | 472 |
19 Apr 2013 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.7 | +0.005 (+3.70%) | 2,887 |
18 Apr 2013 | MYR | 0.135 | 0.14 | 0.135 | 0.135 | 0.675 | 0.0 (0.0%) | 236 |
17 Apr 2013 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.675 | 0.0 (0.0%) | 655 |
16 Apr 2013 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.675 | -0.005 (-3.57%) | 190 |