Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2013 | MYR | 0.8 | 0.85 | 0.755 | 0.755 | 0.755 | -0.04 (-5.03%) | 83,200 |
3 Jul 2013 | MYR | 0.74 | 0.8 | 0.74 | 0.795 | 0.795 | +0.05 (+6.71%) | 102,500 |
2 Jul 2013 | MYR | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 1,900 |
1 Jul 2013 | MYR | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 3,200 |
28 Jun 2013 | MYR | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | +0.005 (+0.68%) | 2,100 |
27 Jun 2013 | MYR | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.005 (-0.67%) | 10,500 |
26 Jun 2013 | MYR | 0.74 | 0.745 | 0.74 | 0.745 | 0.745 | -0.015 (-1.97%) | 4,500 |
25 Jun 2013 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
24 Jun 2013 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.015 (-1.94%) | 7,000 |
21 Jun 2013 | MYR | 0.74 | 0.775 | 0.74 | 0.775 | 0.775 | +0.03 (+4.03%) | 1,100 |
20 Jun 2013 | MYR | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | -0.015 (-1.97%) | 9,800 |
19 Jun 2013 | MYR | 0.745 | 0.775 | 0.745 | 0.76 | 0.76 | -0.01 (-1.30%) | 14,300 |
18 Jun 2013 | MYR | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | +0.01 (+1.32%) | 12,800 |
17 Jun 2013 | MYR | 0.75 | 0.775 | 0.735 | 0.76 | 0.76 | +0.025 (+3.40%) | 27,400 |
14 Jun 2013 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 0 |
13 Jun 2013 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 400 |
12 Jun 2013 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.005 (-0.67%) | 800 |
11 Jun 2013 | MYR | 0.745 | 0.745 | 0.74 | 0.745 | 0.745 | +0.015 (+2.05%) | 4,000 |
10 Jun 2013 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
7 Jun 2013 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.05 (-6.41%) | 1,500 |
6 Jun 2013 | MYR | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | +0.05 (+6.85%) | 612,900 |
5 Jun 2013 | MYR | 0.72 | 0.77 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 21,400 |
4 Jun 2013 | MYR | 0.72 | 0.755 | 0.72 | 0.73 | 0.73 | -0.05 (-6.41%) | 47,200 |
3 Jun 2013 | MYR | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | +0.03 (+4%) | 500 |
31 May 2013 | MYR | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 10,000 |
30 May 2013 | MYR | 0.725 | 0.76 | 0.725 | 0.76 | 0.76 | +0.04 (+5.56%) | 21,500 |
29 May 2013 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 900 |
28 May 2013 | MYR | 0.725 | 0.73 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 2,100 |
27 May 2013 | MYR | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 1,600 |
23 May 2013 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | +0.01 (+1.40%) | 2,600 |