Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
8 Apr 2013 | MYR | 0.525 | 0.555 | 0.52 | 0.545 | 0.545 | +0.03 (+5.83%) | 1,132,800 |
5 Apr 2013 | MYR | 0.51 | 0.52 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 296,800 |
4 Apr 2013 | MYR | 0.515 | 0.515 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 236,800 |
3 Apr 2013 | MYR | 0.515 | 0.515 | 0.4975 | 0.51 | 0.51 | -0.005 (-0.97%) | 999,600 |
2 Apr 2013 | MYR | 0.52 | 0.525 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 539,800 |
1 Apr 2013 | MYR | 0.5 | 0.52 | 0.4975 | 0.52 | 0.52 | +0.022 (+4.52%) | 742,000 |
29 Mar 2013 | MYR | 0.4925 | 0.4975 | 0.485 | 0.4975 | 0.4975 | 0.0 (0.0%) | 512,800 |
28 Mar 2013 | MYR | 0.4975 | 0.4975 | 0.4925 | 0.4975 | 0.4975 | -0.003 (-0.50%) | 235,800 |
27 Mar 2013 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 160,400 |
26 Mar 2013 | MYR | 0.4975 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 420,200 |
25 Mar 2013 | MYR | 0.505 | 0.505 | 0.4975 | 0.5 | 0.5 | -0.005 (-0.99%) | 446,400 |
22 Mar 2013 | MYR | 0.505 | 0.51 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 566,800 |
21 Mar 2013 | MYR | 0.515 | 0.515 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 616,600 |
20 Mar 2013 | MYR | 0.51 | 0.52 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 828,000 |
19 Mar 2013 | MYR | 0.495 | 0.525 | 0.4925 | 0.505 | 0.505 | +0.015 (+3.06%) | 2,152,200 |
18 Mar 2013 | MYR | 0.49 | 0.49 | 0.4875 | 0.49 | 0.49 | 0.0 (0.0%) | 678,200 |
15 Mar 2013 | MYR | 0.4925 | 0.4925 | 0.4875 | 0.49 | 0.49 | -0.003 (-0.51%) | 208,200 |
14 Mar 2013 | MYR | 0.48 | 0.4925 | 0.48 | 0.4925 | 0.4925 | +0.003 (+0.51%) | 360,400 |
13 Mar 2013 | MYR | 0.485 | 0.49 | 0.47 | 0.49 | 0.49 | +0.013 (+2.62%) | 1,073,400 |
12 Mar 2013 | MYR | 0.47 | 0.48 | 0.47 | 0.4775 | 0.4775 | +0.007 (+1.60%) | 250,200 |
11 Mar 2013 | MYR | 0.47 | 0.4725 | 0.4675 | 0.47 | 0.47 | -0.003 (-0.53%) | 318,200 |
8 Mar 2013 | MYR | 0.465 | 0.4725 | 0.465 | 0.4725 | 0.4725 | +0.013 (+2.72%) | 24,200 |