Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2013 | MYR | 0.8791 | 0.8884 | 0.8744 | 0.8884 | 0.8884 | 0.0 (0.0%) | 887,520 |
12 Mar 2013 | MYR | 0.8837 | 0.8884 | 0.8651 | 0.8884 | 0.8884 | -0.005 (-0.52%) | 594,152 |
11 Mar 2013 | MYR | 0.8558 | 0.9163 | 0.8558 | 0.893 | 0.893 | +0.046 (+5.49%) | 1,510,805 |
8 Mar 2013 | MYR | 0.7814 | 0.8558 | 0.7814 | 0.8465 | 0.8465 | +0.07 (+8.99%) | 1,458,130 |
7 Mar 2013 | MYR | 0.7767 | 0.7767 | 0.7767 | 0.7767 | 0.7767 | +0.005 (+0.60%) | 228,867 |
6 Mar 2013 | MYR | 0.7628 | 0.7814 | 0.7581 | 0.7721 | 0.7721 | +0.009 (+1.22%) | 232,200 |
5 Mar 2013 | MYR | 0.7488 | 0.7628 | 0.7488 | 0.7628 | 0.7628 | +0.014 (+1.87%) | 59,662 |
4 Mar 2013 | MYR | 0.7442 | 0.7535 | 0.7442 | 0.7488 | 0.7488 | +0.005 (+0.62%) | 242,950 |
1 Mar 2013 | MYR | 0.7442 | 0.7442 | 0.7302 | 0.7442 | 0.7442 | +0.009 (+1.27%) | 235,962 |
28 Feb 2013 | MYR | 0.7209 | 0.7349 | 0.7116 | 0.7349 | 0.7349 | +0.023 (+3.27%) | 417,637 |
27 Feb 2013 | MYR | 0.7395 | 0.7395 | 0.7116 | 0.7116 | 0.7116 | -0.033 (-4.38%) | 1,431,577 |
26 Feb 2013 | MYR | 0.7535 | 0.7535 | 0.7395 | 0.7442 | 0.7442 | -0.009 (-1.23%) | 270,362 |
25 Feb 2013 | MYR | 0.7535 | 0.7581 | 0.7535 | 0.7535 | 0.7535 | +0.005 (+0.63%) | 107,607 |
22 Feb 2013 | MYR | 0.7488 | 0.7581 | 0.7488 | 0.7488 | 0.7488 | -0.005 (-0.62%) | 213,710 |
21 Feb 2013 | MYR | 0.7488 | 0.7581 | 0.7488 | 0.7535 | 0.7535 | -0.009 (-1.22%) | 235,425 |
20 Feb 2013 | MYR | 0.7535 | 0.7628 | 0.7442 | 0.7628 | 0.7628 | 0.0 (0.0%) | 248,432 |
19 Feb 2013 | MYR | 0.7628 | 0.7721 | 0.7628 | 0.7628 | 0.7628 | -0.014 (-1.79%) | 281,542 |
18 Feb 2013 | MYR | 0.7814 | 0.7814 | 0.7674 | 0.7767 | 0.7767 | -0.005 (-0.60%) | 124,700 |
15 Feb 2013 | MYR | 0.7907 | 0.7907 | 0.7814 | 0.7814 | 0.7814 | -0.005 (-0.60%) | 265,847 |
14 Feb 2013 | MYR | 0.8 | 0.8 | 0.7861 | 0.7861 | 0.7861 | -0.014 (-1.74%) | 369,262 |
13 Feb 2013 | MYR | 0.8279 | 0.8279 | 0.8 | 0.8 | 0.8 | +0.014 (+1.77%) | 8,170 |
8 Feb 2013 | MYR | 0.7814 | 0.7861 | 0.7814 | 0.7861 | 0.7861 | 0.0 (0.0%) | 367,757 |
7 Feb 2013 | MYR | 0.7814 | 0.7907 | 0.7814 | 0.7861 | 0.7861 | -0.005 (-0.58%) | 498,907 |
6 Feb 2013 | MYR | 0.7907 | 0.7954 | 0.7907 | 0.7907 | 0.7907 | 0.0 (0.0%) | 600,280 |
5 Feb 2013 | MYR | 0.7954 | 0.7954 | 0.7907 | 0.7907 | 0.7907 | -0.005 (-0.59%) | 254,882 |
4 Feb 2013 | MYR | 0.8186 | 0.8186 | 0.7954 | 0.7954 | 0.7954 | -0.019 (-2.29%) | 719,605 |
31 Jan 2013 | MYR | 0.8512 | 0.8512 | 0.8093 | 0.814 | 0.814 | -0.033 (-3.84%) | 1,403,520 |
30 Jan 2013 | MYR | 0.8837 | 0.8837 | 0.8465 | 0.8465 | 0.8465 | -0.037 (-4.21%) | 727,667 |
29 Jan 2013 | MYR | 0.893 | 0.8977 | 0.8837 | 0.8837 | 0.8837 | -0.009 (-1.04%) | 817,000 |
25 Jan 2013 | MYR | 0.8884 | 0.893 | 0.8837 | 0.893 | 0.893 | +0.009 (+1.05%) | 589,100 |