Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2013 | MYR | 0.78 | 0.785 | 0.775 | 0.785 | 0.785 | +0.01 (+1.29%) | 60,000 |
3 Jul 2013 | MYR | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | -0.005 (-0.64%) | 56,500 |
2 Jul 2013 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
1 Jul 2013 | MYR | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.005 (+0.65%) | 17,200 |
28 Jun 2013 | MYR | 0.775 | 0.79 | 0.77 | 0.775 | 0.775 | +0.015 (+1.97%) | 32,900 |
27 Jun 2013 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.025 (-3.18%) | 6,000 |
26 Jun 2013 | MYR | 0.775 | 0.785 | 0.76 | 0.785 | 0.785 | +0.01 (+1.29%) | 16,500 |
25 Jun 2013 | MYR | 0.8 | 0.8 | 0.775 | 0.775 | 0.775 | -0.035 (-4.32%) | 154,100 |
24 Jun 2013 | MYR | 0.82 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 108,900 |
21 Jun 2013 | MYR | 0.8 | 0.81 | 0.795 | 0.81 | 0.81 | +0.01 (+1.25%) | 77,200 |
20 Jun 2013 | MYR | 0.805 | 0.805 | 0.79 | 0.8 | 0.8 | -0.005 (-0.62%) | 74,600 |
19 Jun 2013 | MYR | 0.81 | 0.81 | 0.805 | 0.805 | 0.805 | -0.005 (-0.62%) | 22,800 |
18 Jun 2013 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
17 Jun 2013 | MYR | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | -0.005 (-0.61%) | 32,000 |
14 Jun 2013 | MYR | 0.81 | 0.815 | 0.805 | 0.815 | 0.815 | +0.015 (+1.88%) | 57,700 |
13 Jun 2013 | MYR | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 56,500 |
12 Jun 2013 | MYR | 0.825 | 0.835 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 265,600 |
11 Jun 2013 | MYR | 0.81 | 0.815 | 0.81 | 0.81 | 0.81 | -0.015 (-1.82%) | 50,000 |
10 Jun 2013 | MYR | 0.83 | 0.83 | 0.81 | 0.825 | 0.825 | 0.0 (0.0%) | 51,300 |
7 Jun 2013 | MYR | 0.8 | 0.825 | 0.795 | 0.825 | 0.825 | +0.01 (+1.23%) | 79,000 |
6 Jun 2013 | MYR | 0.82 | 0.83 | 0.81 | 0.815 | 0.815 | -0.005 (-0.61%) | 75,100 |
5 Jun 2013 | MYR | 0.82 | 0.825 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 26,100 |
4 Jun 2013 | MYR | 0.825 | 0.83 | 0.82 | 0.82 | 0.82 | +0.01 (+1.23%) | 53,800 |
3 Jun 2013 | MYR | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 86,500 |
31 May 2013 | MYR | 0.835 | 0.845 | 0.825 | 0.83 | 0.83 | +0.005 (+0.61%) | 199,800 |
30 May 2013 | MYR | 0.815 | 0.835 | 0.815 | 0.825 | 0.825 | +0.015 (+1.85%) | 285,500 |
29 May 2013 | MYR | 0.82 | 0.825 | 0.805 | 0.81 | 0.81 | -0.015 (-1.82%) | 375,800 |
28 May 2013 | MYR | 0.81 | 0.825 | 0.805 | 0.825 | 0.825 | +0.025 (+3.13%) | 84,400 |
27 May 2013 | MYR | 0.79 | 0.82 | 0.78 | 0.8 | 0.8 | -0.02 (-2.44%) | 146,200 |
23 May 2013 | MYR | 0.84 | 0.84 | 0.815 | 0.82 | 0.82 | -0.02 (-2.38%) | 611,400 |