Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2013 | MYR | 0.154 | 0.1553 | 0.1503 | 0.1503 | 0.1503 | -0.003 (-1.64%) | 9,546,858 |
10 May 2013 | MYR | 0.1503 | 0.1553 | 0.1477 | 0.1528 | 0.1528 | +0.003 (+1.66%) | 6,465,553 |
9 May 2013 | MYR | 0.1376 | 0.1591 | 0.1263 | 0.1503 | 0.1503 | -0.005 (-3.22%) | 20,557,742 |
8 May 2013 | MYR | 0.1604 | 0.1616 | 0.1515 | 0.1553 | 0.1553 | -0.005 (-3.18%) | 18,215,776 |
7 May 2013 | MYR | 0.1616 | 0.1641 | 0.1515 | 0.1604 | 0.1604 | 0.0 (0.0%) | 11,968,421 |
6 May 2013 | MYR | 0.1578 | 0.1641 | 0.1503 | 0.1604 | 0.1604 | +0.015 (+10.47%) | 15,421,574 |
3 May 2013 | MYR | 0.149 | 0.1566 | 0.1351 | 0.1452 | 0.1452 | -0.005 (-3.39%) | 14,678,274 |
2 May 2013 | MYR | 0.1717 | 0.1768 | 0.1452 | 0.1503 | 0.1503 | -0.024 (-13.72%) | 31,207,471 |
30 Apr 2013 | MYR | 0.1831 | 0.1831 | 0.1717 | 0.1742 | 0.1742 | -0.008 (-4.18%) | 12,785,377 |
29 Apr 2013 | MYR | 0.1755 | 0.1869 | 0.173 | 0.1818 | 0.1818 | +0.011 (+6.63%) | 40,813,334 |
26 Apr 2013 | MYR | 0.1528 | 0.1705 | 0.1515 | 0.1705 | 0.1705 | +0.019 (+12.54%) | 26,061,402 |
25 Apr 2013 | MYR | 0.1477 | 0.1553 | 0.1452 | 0.1515 | 0.1515 | +0.008 (+5.28%) | 21,137,492 |
24 Apr 2013 | MYR | 0.1351 | 0.1465 | 0.1326 | 0.1439 | 0.1439 | +0.009 (+6.51%) | 27,319,902 |
23 Apr 2013 | MYR | 0.1263 | 0.1364 | 0.1263 | 0.1351 | 0.1351 | +0.01 (+8.08%) | 17,204,382 |
22 Apr 2013 | MYR | 0.1237 | 0.1275 | 0.1237 | 0.125 | 0.125 | +0.001 (+1.05%) | 3,520,473 |
19 Apr 2013 | MYR | 0.125 | 0.125 | 0.1225 | 0.1237 | 0.1237 | -0.001 (-1.04%) | 964,269 |
18 Apr 2013 | MYR | 0.12 | 0.1275 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 5,119,140 |
17 Apr 2013 | MYR | 0.1212 | 0.1225 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 1,436,305 |
16 Apr 2013 | MYR | 0.12 | 0.1212 | 0.1187 | 0.12 | 0.12 | -0.001 (-0.99%) | 1,563,422 |
15 Apr 2013 | MYR | 0.1212 | 0.1212 | 0.12 | 0.1212 | 0.1212 | +0.001 (+1%) | 2,106,739 |
12 Apr 2013 | MYR | 0.1212 | 0.1212 | 0.12 | 0.12 | 0.12 | -0.003 (-2.04%) | 1,962,990 |
11 Apr 2013 | MYR | 0.1212 | 0.1225 | 0.12 | 0.1225 | 0.1225 | +0.001 (+1.07%) | 1,727,764 |
10 Apr 2013 | MYR | 0.1237 | 0.1275 | 0.1187 | 0.1212 | 0.1212 | -0.001 (-1.06%) | 9,824,853 |
9 Apr 2013 | MYR | 0.1124 | 0.1225 | 0.1124 | 0.1225 | 0.1225 | +0.01 (+8.99%) | 5,165,472 |
8 Apr 2013 | MYR | 0.1099 | 0.1136 | 0.1099 | 0.1124 | 0.1124 | +0.001 (+1.17%) | 1,447,393 |
5 Apr 2013 | MYR | 0.1086 | 0.1124 | 0.1086 | 0.1111 | 0.1111 | +0.003 (+2.30%) | 2,128,520 |
4 Apr 2013 | MYR | 0.1073 | 0.1086 | 0.1073 | 0.1086 | 0.1086 | +0.001 (+1.21%) | 517,972 |
3 Apr 2013 | MYR | 0.1086 | 0.1099 | 0.1035 | 0.1073 | 0.1073 | -0.001 (-1.20%) | 4,544,935 |
2 Apr 2013 | MYR | 0.1086 | 0.1099 | 0.1086 | 0.1086 | 0.1086 | -0.003 (-2.25%) | 2,150,300 |
1 Apr 2013 | MYR | 0.1111 | 0.1111 | 0.1061 | 0.1111 | 0.1111 | +0.001 (+1.09%) | 2,209,304 |