Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2013 | MYR | 0.6839 | 0.748 | 0.6625 | 0.7266 | 0.7266 | +0.064 (+9.68%) | 8,012,339 |
13 May 2013 | MYR | 0.6839 | 0.6839 | 0.6625 | 0.6625 | 0.6625 | -0.021 (-3.13%) | 1,131,815 |
10 May 2013 | MYR | 0.6411 | 0.6839 | 0.6411 | 0.6839 | 0.6839 | +0.043 (+6.68%) | 1,064,036 |
9 May 2013 | MYR | 0.6625 | 0.6625 | 0.6411 | 0.6411 | 0.6411 | -0.021 (-3.23%) | 2,615,229 |
8 May 2013 | MYR | 0.6625 | 0.7052 | 0.6411 | 0.6625 | 0.6625 | 0.0 (0.0%) | 3,792,948 |
7 May 2013 | MYR | 0.6198 | 0.7052 | 0.6198 | 0.6625 | 0.6625 | +0.043 (+6.89%) | 4,678,495 |
6 May 2013 | MYR | 0.577 | 0.6198 | 0.577 | 0.6198 | 0.6198 | +0.043 (+7.42%) | 822,470 |
3 May 2013 | MYR | 0.577 | 0.577 | 0.5556 | 0.577 | 0.577 | 0.0 (0.0%) | 507,019 |
2 May 2013 | MYR | 0.577 | 0.577 | 0.5556 | 0.577 | 0.577 | 0.0 (0.0%) | 36,217 |
30 Apr 2013 | MYR | 0.577 | 0.5984 | 0.5556 | 0.577 | 0.577 | 0.0 (0.0%) | 383,721 |
29 Apr 2013 | MYR | 0.577 | 0.577 | 0.5556 | 0.577 | 0.577 | 0.0 (0.0%) | 147,302 |
26 Apr 2013 | MYR | 0.577 | 0.5984 | 0.577 | 0.577 | 0.577 | 0.0 (0.0%) | 197,908 |
25 Apr 2013 | MYR | 0.577 | 0.5984 | 0.577 | 0.577 | 0.577 | 0.0 (0.0%) | 553,227 |
24 Apr 2013 | MYR | 0.577 | 0.577 | 0.577 | 0.577 | 0.577 | -0.021 (-3.58%) | 0 |
23 Apr 2013 | MYR | 0.5984 | 0.5984 | 0.577 | 0.5984 | 0.5984 | +0.021 (+3.71%) | 109,026 |
22 Apr 2013 | MYR | 0.5984 | 0.5984 | 0.577 | 0.577 | 0.577 | -0.021 (-3.58%) | 110,547 |
19 Apr 2013 | MYR | 0.577 | 0.5984 | 0.577 | 0.5984 | 0.5984 | +0.021 (+3.71%) | 675,565 |
18 Apr 2013 | MYR | 0.577 | 0.5984 | 0.577 | 0.577 | 0.577 | 0.0 (0.0%) | 55,308 |
17 Apr 2013 | MYR | 0.5984 | 0.5984 | 0.577 | 0.577 | 0.577 | 0.0 (0.0%) | 153,385 |
16 Apr 2013 | MYR | 0.577 | 0.577 | 0.577 | 0.577 | 0.577 | -0.021 (-3.58%) | 0 |
15 Apr 2013 | MYR | 0.5984 | 0.5984 | 0.577 | 0.5984 | 0.5984 | 0.0 (0.0%) | 239,811 |
12 Apr 2013 | MYR | 0.5984 | 0.5984 | 0.5984 | 0.5984 | 0.5984 | 0.0 (0.0%) | 307,402 |
11 Apr 2013 | MYR | 0.5984 | 0.5984 | 0.5984 | 0.5984 | 0.5984 | 0.0 (0.0%) | 92,438 |
10 Apr 2013 | MYR | 0.6198 | 0.6411 | 0.5984 | 0.5984 | 0.5984 | -0.021 (-3.45%) | 634,505 |
9 Apr 2013 | MYR | 0.5984 | 0.6198 | 0.5984 | 0.6198 | 0.6198 | +0.021 (+3.58%) | 210,378 |
8 Apr 2013 | MYR | 0.5984 | 0.5984 | 0.577 | 0.5984 | 0.5984 | 0.0 (0.0%) | 276,917 |
5 Apr 2013 | MYR | 0.577 | 0.6198 | 0.577 | 0.5984 | 0.5984 | +0.021 (+3.71%) | 1,064,621 |
4 Apr 2013 | MYR | 0.5984 | 0.5984 | 0.577 | 0.577 | 0.577 | 0.0 (0.0%) | 346,521 |
3 Apr 2013 | MYR | 0.577 | 0.5984 | 0.5556 | 0.577 | 0.577 | 0.0 (0.0%) | 710,917 |
2 Apr 2013 | MYR | 0.577 | 0.577 | 0.5556 | 0.577 | 0.577 | +0.021 (+3.85%) | 375,485 |