Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2013 | MYR | 0.705 | 0.725 | 0.705 | 0.72 | 0.72 | +0.015 (+2.13%) | 1,566,200 |
20 May 2013 | MYR | 0.695 | 0.705 | 0.695 | 0.705 | 0.705 | +0.01 (+1.44%) | 1,074,000 |
17 May 2013 | MYR | 0.695 | 0.7 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 919,000 |
16 May 2013 | MYR | 0.69 | 0.7 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 364,000 |
15 May 2013 | MYR | 0.7 | 0.7 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 1,041,400 |
14 May 2013 | MYR | 0.7 | 0.7 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 1,215,600 |
13 May 2013 | MYR | 0.71 | 0.71 | 0.695 | 0.7 | 0.7 | +0.005 (+0.72%) | 1,978,200 |
10 May 2013 | MYR | 0.665 | 0.7 | 0.665 | 0.695 | 0.695 | +0.025 (+3.73%) | 1,791,800 |
9 May 2013 | MYR | 0.625 | 0.67 | 0.625 | 0.67 | 0.67 | +0.04 (+6.35%) | 2,154,600 |
8 May 2013 | MYR | 0.63 | 0.63 | 0.625 | 0.63 | 0.63 | +0.005 (+0.80%) | 212,000 |
7 May 2013 | MYR | 0.62 | 0.635 | 0.62 | 0.625 | 0.625 | +0.01 (+1.63%) | 740,000 |
6 May 2013 | MYR | 0.625 | 0.625 | 0.6 | 0.615 | 0.615 | +0.035 (+6.03%) | 1,061,600 |
3 May 2013 | MYR | 0.58 | 0.585 | 0.575 | 0.58 | 0.58 | -0.005 (-0.85%) | 936,400 |
2 May 2013 | MYR | 0.595 | 0.595 | 0.58 | 0.585 | 0.585 | -0.02 (-3.31%) | 1,102,600 |
30 Apr 2013 | MYR | 0.605 | 0.605 | 0.595 | 0.605 | 0.605 | -0.01 (-1.63%) | 545,000 |
29 Apr 2013 | MYR | 0.605 | 0.615 | 0.6 | 0.615 | 0.615 | 0.0 (0.0%) | 175,000 |
26 Apr 2013 | MYR | 0.62 | 0.635 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 434,600 |
25 Apr 2013 | MYR | 0.615 | 0.62 | 0.605 | 0.615 | 0.615 | -0.005 (-0.81%) | 322,400 |
24 Apr 2013 | MYR | 0.615 | 0.625 | 0.61 | 0.62 | 0.62 | +0.005 (+0.81%) | 411,200 |
23 Apr 2013 | MYR | 0.625 | 0.635 | 0.605 | 0.615 | 0.615 | -0.005 (-0.81%) | 846,000 |
22 Apr 2013 | MYR | 0.595 | 0.625 | 0.595 | 0.62 | 0.62 | +0.025 (+4.20%) | 614,200 |
19 Apr 2013 | MYR | 0.61 | 0.61 | 0.585 | 0.595 | 0.595 | -0.005 (-0.83%) | 346,000 |
18 Apr 2013 | MYR | 0.615 | 0.615 | 0.6 | 0.6 | 0.6 | -0.015 (-2.44%) | 872,000 |
17 Apr 2013 | MYR | 0.615 | 0.64 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 827,200 |
16 Apr 2013 | MYR | 0.6 | 0.65 | 0.6 | 0.615 | 0.615 | +0.015 (+2.50%) | 2,936,800 |
15 Apr 2013 | MYR | 0.58 | 0.6 | 0.57 | 0.6 | 0.6 | +0.015 (+2.56%) | 935,800 |
12 Apr 2013 | MYR | 0.585 | 0.585 | 0.575 | 0.585 | 0.585 | 0.0 (0.0%) | 618,000 |
11 Apr 2013 | MYR | 0.58 | 0.595 | 0.575 | 0.585 | 0.585 | +0.025 (+4.46%) | 1,052,400 |
10 Apr 2013 | MYR | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 634,000 |
9 Apr 2013 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 178,400 |