Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2013 | MYR | 0.3096 | 0.3155 | 0.3067 | 0.3126 | 0.3126 | +0.003 (+0.97%) | 3,824,500 |
14 Jan 2013 | MYR | 0.2921 | 0.3126 | 0.2921 | 0.3096 | 0.3096 | +0.018 (+5.99%) | 5,671,448 |
11 Jan 2013 | MYR | 0.2863 | 0.2921 | 0.2863 | 0.2921 | 0.2921 | +0.009 (+3.11%) | 1,889,398 |
10 Jan 2013 | MYR | 0.2833 | 0.2833 | 0.2833 | 0.2833 | 0.2833 | +0.003 (+1.03%) | 255,731 |
9 Jan 2013 | MYR | 0.2833 | 0.2863 | 0.2804 | 0.2804 | 0.2804 | -0.006 (-2.06%) | 258,298 |
8 Jan 2013 | MYR | 0.2833 | 0.2863 | 0.2804 | 0.2863 | 0.2863 | 0.0 (0.0%) | 433,236 |
7 Jan 2013 | MYR | 0.2863 | 0.2863 | 0.2804 | 0.2863 | 0.2863 | 0.0 (0.0%) | 702,148 |
4 Jan 2013 | MYR | 0.2863 | 0.2863 | 0.2804 | 0.2863 | 0.2863 | 0.0 (0.0%) | 710,706 |
3 Jan 2013 | MYR | 0.2863 | 0.2892 | 0.2863 | 0.2863 | 0.2863 | 0.0 (0.0%) | 1,050,997 |
2 Jan 2013 | MYR | 0.2892 | 0.2892 | 0.2833 | 0.2863 | 0.2863 | 0.0 (0.0%) | 1,538,838 |
31 Dec 2012 | MYR | 0.2804 | 0.3038 | 0.2804 | 0.2863 | 0.2863 | +0.009 (+3.17%) | 4,415,215 |
28 Dec 2012 | MYR | 0.2775 | 0.2804 | 0.2775 | 0.2775 | 0.2775 | -0.003 (-1.03%) | 60,766 |
27 Dec 2012 | MYR | 0.2717 | 0.2804 | 0.2717 | 0.2804 | 0.2804 | +0.006 (+2.11%) | 684,688 |
26 Dec 2012 | MYR | 0.2717 | 0.2746 | 0.2687 | 0.2746 | 0.2746 | +0.003 (+1.07%) | 237,073 |
24 Dec 2012 | MYR | 0.2717 | 0.2717 | 0.2717 | 0.2717 | 0.2717 | -0.003 (-1.06%) | 85,586 |
21 Dec 2012 | MYR | 0.2746 | 0.2746 | 0.2717 | 0.2746 | 0.2746 | +0.003 (+1.07%) | 280,722 |
20 Dec 2012 | MYR | 0.2629 | 0.2717 | 0.2629 | 0.2717 | 0.2717 | +0.009 (+3.35%) | 129,919 |
19 Dec 2012 | MYR | 0.2629 | 0.2658 | 0.2629 | 0.2629 | 0.2629 | -0.003 (-1.09%) | 92,432 |
18 Dec 2012 | MYR | 0.2658 | 0.2658 | 0.2629 | 0.2658 | 0.2658 | 0.0 (0.0%) | 75,658 |
17 Dec 2012 | MYR | 0.2658 | 0.2658 | 0.2658 | 0.2658 | 0.2658 | 0.0 (0.0%) | 35,946 |
14 Dec 2012 | MYR | 0.2658 | 0.2658 | 0.2629 | 0.2658 | 0.2658 | 0.0 (0.0%) | 66,757 |
13 Dec 2012 | MYR | 0.2629 | 0.2658 | 0.2629 | 0.2658 | 0.2658 | 0.0 (0.0%) | 116,054 |
12 Dec 2012 | MYR | 0.2629 | 0.2658 | 0.2629 | 0.2658 | 0.2658 | 0.0 (0.0%) | 222,181 |
11 Dec 2012 | MYR | 0.2629 | 0.2658 | 0.2629 | 0.2658 | 0.2658 | +0.003 (+1.10%) | 272,163 |
10 Dec 2012 | MYR | 0.2658 | 0.2658 | 0.2629 | 0.2629 | 0.2629 | -0.006 (-2.16%) | 113,829 |
7 Dec 2012 | MYR | 0.2658 | 0.2687 | 0.2658 | 0.2687 | 0.2687 | 0.0 (0.0%) | 155,766 |
6 Dec 2012 | MYR | 0.2687 | 0.2687 | 0.2658 | 0.2687 | 0.2687 | 0.0 (0.0%) | 10,270 |
5 Dec 2012 | MYR | 0.2658 | 0.2717 | 0.2658 | 0.2687 | 0.2687 | 0.0 (0.0%) | 357,749 |
4 Dec 2012 | MYR | 0.2687 | 0.2687 | 0.2629 | 0.2687 | 0.2687 | 0.0 (0.0%) | 370,587 |
3 Dec 2012 | MYR | 0.2687 | 0.2687 | 0.2687 | 0.2687 | 0.2687 | 0.0 (0.0%) | 34,234 |