Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | MYR | 0.2197 | 0.2197 | 0.2121 | 0.2172 | 0.2172 | -0.006 (-2.82%) | 13,435,615 |
21 Aug 2013 | MYR | 0.2248 | 0.2248 | 0.2197 | 0.2235 | 0.2235 | 0.0 (0.0%) | 4,330,697 |
20 Aug 2013 | MYR | 0.2323 | 0.2323 | 0.2172 | 0.2235 | 0.2235 | -0.009 (-3.79%) | 13,780,930 |
19 Aug 2013 | MYR | 0.2285 | 0.2336 | 0.226 | 0.2323 | 0.2323 | +0.005 (+2.20%) | 19,711,482 |
16 Aug 2013 | MYR | 0.2146 | 0.2311 | 0.2146 | 0.2273 | 0.2273 | +0.011 (+5.28%) | 21,629,724 |
15 Aug 2013 | MYR | 0.2172 | 0.2184 | 0.2146 | 0.2159 | 0.2159 | 0.0 (0.0%) | 4,964,699 |
14 Aug 2013 | MYR | 0.2146 | 0.2172 | 0.2146 | 0.2159 | 0.2159 | +0.001 (+0.61%) | 6,102,021 |
13 Aug 2013 | MYR | 0.2172 | 0.2184 | 0.2134 | 0.2146 | 0.2146 | -0.003 (-1.20%) | 7,521,299 |
12 Aug 2013 | MYR | 0.2197 | 0.2197 | 0.2159 | 0.2172 | 0.2172 | +0.006 (+2.99%) | 9,237,975 |
6 Aug 2013 | MYR | 0.2159 | 0.2159 | 0.2096 | 0.2109 | 0.2109 | -0.005 (-2.32%) | 13,003,575 |
5 Aug 2013 | MYR | 0.2197 | 0.2222 | 0.2159 | 0.2159 | 0.2159 | -0.006 (-2.84%) | 7,417,150 |
2 Aug 2013 | MYR | 0.2323 | 0.2349 | 0.221 | 0.2222 | 0.2222 | -0.009 (-3.85%) | 11,846,848 |
1 Aug 2013 | MYR | 0.221 | 0.2311 | 0.2146 | 0.2311 | 0.2311 | +0.008 (+3.40%) | 14,229,602 |
31 Jul 2013 | MYR | 0.2323 | 0.2336 | 0.2222 | 0.2235 | 0.2235 | -0.009 (-3.79%) | 10,884,163 |
30 Jul 2013 | MYR | 0.2361 | 0.2399 | 0.226 | 0.2323 | 0.2323 | -0.004 (-1.61%) | 4,320,400 |
29 Jul 2013 | MYR | 0.2424 | 0.2487 | 0.2361 | 0.2361 | 0.2361 | -0.006 (-2.60%) | 7,278,548 |
26 Jul 2013 | MYR | 0.2361 | 0.2424 | 0.2336 | 0.2424 | 0.2424 | +0.01 (+4.35%) | 8,720,398 |
25 Jul 2013 | MYR | 0.2399 | 0.2399 | 0.2311 | 0.2323 | 0.2323 | -0.006 (-2.64%) | 6,343,980 |
24 Jul 2013 | MYR | 0.2361 | 0.2424 | 0.2349 | 0.2386 | 0.2386 | +0.004 (+1.58%) | 13,624,905 |
23 Jul 2013 | MYR | 0.2374 | 0.2399 | 0.2298 | 0.2349 | 0.2349 | +0.003 (+1.12%) | 9,811,388 |
22 Jul 2013 | MYR | 0.221 | 0.2374 | 0.221 | 0.2323 | 0.2323 | +0.015 (+6.95%) | 24,627,473 |
19 Jul 2013 | MYR | 0.2146 | 0.2184 | 0.2134 | 0.2172 | 0.2172 | +0.005 (+2.40%) | 8,214,305 |
18 Jul 2013 | MYR | 0.2159 | 0.2159 | 0.2096 | 0.2121 | 0.2121 | -0.003 (-1.16%) | 6,321,407 |
17 Jul 2013 | MYR | 0.2172 | 0.2222 | 0.2071 | 0.2146 | 0.2146 | -0.001 (-0.60%) | 14,395,528 |
16 Jul 2013 | MYR | 0.2058 | 0.2172 | 0.2045 | 0.2159 | 0.2159 | +0.013 (+6.20%) | 20,556,554 |
15 Jul 2013 | MYR | 0.1894 | 0.2071 | 0.1881 | 0.2033 | 0.2033 | +0.016 (+8.77%) | 34,803,977 |
12 Jul 2013 | MYR | 0.1881 | 0.1894 | 0.1869 | 0.1869 | 0.1869 | -0.001 (-0.64%) | 4,017,458 |
11 Jul 2013 | MYR | 0.1919 | 0.1919 | 0.1881 | 0.1881 | 0.1881 | -0.003 (-1.36%) | 8,595,261 |
10 Jul 2013 | MYR | 0.1919 | 0.1932 | 0.1894 | 0.1907 | 0.1907 | 0.0 (0.0%) | 8,781,779 |
9 Jul 2013 | MYR | 0.1869 | 0.1919 | 0.1869 | 0.1907 | 0.1907 | +0.006 (+3.47%) | 9,698,527 |