Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2013 | MYR | 0.2567 | 0.2667 | 0.2567 | 0.2667 | 0.2667 | +0.007 (+2.58%) | 2,695,800 |
15 Aug 2013 | MYR | 0.26 | 0.26 | 0.2533 | 0.26 | 0.26 | -0.003 (-1.25%) | 1,035,600 |
14 Aug 2013 | MYR | 0.2633 | 0.2633 | 0.2533 | 0.2633 | 0.2633 | 0.0 (0.0%) | 1,974,000 |
13 Aug 2013 | MYR | 0.26 | 0.27 | 0.26 | 0.2633 | 0.2633 | +0.003 (+1.27%) | 3,989,700 |
12 Aug 2013 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.027 (+11.44%) | 5,418,600 |
6 Aug 2013 | MYR | 0.2367 | 0.2433 | 0.2333 | 0.2333 | 0.2333 | -0.003 (-1.44%) | 1,447,200 |
5 Aug 2013 | MYR | 0.23 | 0.2433 | 0.23 | 0.2367 | 0.2367 | +0.007 (+2.91%) | 4,625,700 |
2 Aug 2013 | MYR | 0.2267 | 0.2333 | 0.2233 | 0.23 | 0.23 | +0.007 (+3.00%) | 1,432,950 |
1 Aug 2013 | MYR | 0.2233 | 0.2233 | 0.2233 | 0.2233 | 0.2233 | 0.0 (0.0%) | 16,650 |
31 Jul 2013 | MYR | 0.2233 | 0.2233 | 0.2233 | 0.2233 | 0.2233 | 0.0 (0.0%) | 0 |
30 Jul 2013 | MYR | 0.2233 | 0.2233 | 0.2233 | 0.2233 | 0.2233 | 0.0 (0.0%) | 52,500 |
29 Jul 2013 | MYR | 0.22 | 0.2233 | 0.22 | 0.2233 | 0.2233 | +0.003 (+1.50%) | 90,000 |
26 Jul 2013 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 99,000 |
25 Jul 2013 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.003 (-1.48%) | 15,000 |
24 Jul 2013 | MYR | 0.2233 | 0.2233 | 0.22 | 0.2233 | 0.2233 | -0.003 (-1.50%) | 180,000 |
23 Jul 2013 | MYR | 0.2233 | 0.2267 | 0.2233 | 0.2267 | 0.2267 | +0.003 (+1.52%) | 573,000 |
22 Jul 2013 | MYR | 0.22 | 0.2267 | 0.22 | 0.2233 | 0.2233 | 0.0 (0.0%) | 1,294,200 |
19 Jul 2013 | MYR | 0.2233 | 0.2267 | 0.2233 | 0.2233 | 0.2233 | 0.0 (0.0%) | 124,500 |
18 Jul 2013 | MYR | 0.2233 | 0.2233 | 0.2233 | 0.2233 | 0.2233 | +0.003 (+1.50%) | 1,500 |
17 Jul 2013 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 45,000 |
16 Jul 2013 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 7,500 |
15 Jul 2013 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.007 (-2.96%) | 30,000 |
12 Jul 2013 | MYR | 0.2267 | 0.2267 | 0.2267 | 0.2267 | 0.2267 | +0.01 (+4.61%) | 0 |
11 Jul 2013 | MYR | 0.22 | 0.22 | 0.2167 | 0.2167 | 0.2167 | -0.003 (-1.50%) | 84,300 |
10 Jul 2013 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.003 (+1.52%) | 105,000 |
9 Jul 2013 | MYR | 0.2167 | 0.2167 | 0.2167 | 0.2167 | 0.2167 | -0.01 (-4.41%) | 157,500 |
8 Jul 2013 | MYR | 0.2267 | 0.2267 | 0.2267 | 0.2267 | 0.2267 | +0.01 (+4.61%) | 0 |
5 Jul 2013 | MYR | 0.22 | 0.2233 | 0.2167 | 0.2167 | 0.2167 | -0.003 (-1.50%) | 279,000 |
4 Jul 2013 | MYR | 0.22 | 0.2233 | 0.22 | 0.22 | 0.22 | -0.003 (-1.48%) | 393,150 |
3 Jul 2013 | MYR | 0.22 | 0.2233 | 0.22 | 0.2233 | 0.2233 | 0.0 (0.0%) | 507,150 |