Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2013 | MYR | 0.825 | 0.86 | 0.825 | 0.84 | 0.84 | +0.035 (+4.35%) | 1,374,500 |
21 May 2013 | MYR | 0.8 | 0.81 | 0.79 | 0.805 | 0.805 | +0.01 (+1.26%) | 386,700 |
20 May 2013 | MYR | 0.8 | 0.8 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 232,900 |
17 May 2013 | MYR | 0.78 | 0.8 | 0.78 | 0.795 | 0.795 | +0.03 (+3.92%) | 262,800 |
16 May 2013 | MYR | 0.795 | 0.795 | 0.765 | 0.765 | 0.765 | -0.04 (-4.97%) | 46,400 |
15 May 2013 | MYR | 0.77 | 0.81 | 0.77 | 0.805 | 0.805 | +0.035 (+4.55%) | 523,100 |
14 May 2013 | MYR | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 111,700 |
13 May 2013 | MYR | 0.74 | 0.77 | 0.735 | 0.77 | 0.77 | +0.05 (+6.94%) | 452,500 |
10 May 2013 | MYR | 0.735 | 0.735 | 0.72 | 0.72 | 0.72 | +0.01 (+1.41%) | 63,300 |
9 May 2013 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 8,000 |
8 May 2013 | MYR | 0.71 | 0.72 | 0.705 | 0.72 | 0.72 | -0.005 (-0.69%) | 55,000 |
7 May 2013 | MYR | 0.71 | 0.735 | 0.71 | 0.725 | 0.725 | +0.015 (+2.11%) | 95,400 |
6 May 2013 | MYR | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | +0.015 (+2.16%) | 10,000 |
3 May 2013 | MYR | 0.7 | 0.7 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 79,100 |
2 May 2013 | MYR | 0.7 | 0.705 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 6,300 |
30 Apr 2013 | MYR | 0.7 | 0.72 | 0.695 | 0.72 | 0.72 | +0.02 (+2.86%) | 78,500 |
29 Apr 2013 | MYR | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 43,700 |
26 Apr 2013 | MYR | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 6,000 |
25 Apr 2013 | MYR | 0.705 | 0.715 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 29,000 |
24 Apr 2013 | MYR | 0.705 | 0.71 | 0.705 | 0.71 | 0.71 | -0.01 (-1.39%) | 8,500 |
23 Apr 2013 | MYR | 0.71 | 0.72 | 0.7 | 0.72 | 0.72 | +0.005 (+0.70%) | 77,000 |
22 Apr 2013 | MYR | 0.71 | 0.74 | 0.71 | 0.715 | 0.715 | +0.005 (+0.70%) | 47,500 |
19 Apr 2013 | MYR | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 1,000 |
18 Apr 2013 | MYR | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 9,400 |
17 Apr 2013 | MYR | 0.735 | 0.745 | 0.735 | 0.74 | 0.74 | +0.005 (+0.68%) | 38,000 |
16 Apr 2013 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 2,000 |
15 Apr 2013 | MYR | 0.72 | 0.735 | 0.72 | 0.735 | 0.735 | 0.0 (0.0%) | 2,100 |
12 Apr 2013 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 0 |
11 Apr 2013 | MYR | 0.715 | 0.735 | 0.715 | 0.735 | 0.735 | +0.01 (+1.38%) | 67,300 |
10 Apr 2013 | MYR | 0.72 | 0.73 | 0.705 | 0.725 | 0.725 | +0.005 (+0.69%) | 420,400 |