Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2013 | MYR | 0.2909 | 0.2909 | 0.2773 | 0.2909 | 0.2909 | +0.014 (+4.90%) | 201,850 |
20 Aug 2013 | MYR | 0.3 | 0.3091 | 0.2773 | 0.2773 | 0.2773 | -0.032 (-10.29%) | 402,050 |
19 Aug 2013 | MYR | 0.3045 | 0.3273 | 0.3 | 0.3091 | 0.3091 | 0.0 (0.0%) | 1,066,450 |
16 Aug 2013 | MYR | 0.2773 | 0.3136 | 0.2773 | 0.3091 | 0.3091 | +0.036 (+13.35%) | 789,580 |
15 Aug 2013 | MYR | 0.2682 | 0.2727 | 0.2682 | 0.2727 | 0.2727 | 0.0 (0.0%) | 132,000 |
14 Aug 2013 | MYR | 0.2727 | 0.2727 | 0.2682 | 0.2727 | 0.2727 | 0.0 (0.0%) | 79,200 |
13 Aug 2013 | MYR | 0.2682 | 0.2727 | 0.2682 | 0.2727 | 0.2727 | 0.0 (0.0%) | 117,700 |
12 Aug 2013 | MYR | 0.2591 | 0.2727 | 0.2591 | 0.2727 | 0.2727 | 0.0 (0.0%) | 348,700 |
6 Aug 2013 | MYR | 0.2636 | 0.2727 | 0.2636 | 0.2727 | 0.2727 | 0.0 (0.0%) | 234,300 |
5 Aug 2013 | MYR | 0.2682 | 0.2727 | 0.2636 | 0.2727 | 0.2727 | 0.0 (0.0%) | 145,200 |
2 Aug 2013 | MYR | 0.2682 | 0.2727 | 0.2636 | 0.2727 | 0.2727 | +0.004 (+1.68%) | 83,710 |
1 Aug 2013 | MYR | 0.2682 | 0.2727 | 0.2682 | 0.2682 | 0.2682 | -0.004 (-1.65%) | 25,300 |
31 Jul 2013 | MYR | 0.2682 | 0.2727 | 0.2636 | 0.2727 | 0.2727 | +0.004 (+1.68%) | 269,500 |
30 Jul 2013 | MYR | 0.2727 | 0.2727 | 0.2636 | 0.2682 | 0.2682 | -0.018 (-6.35%) | 148,500 |
29 Jul 2013 | MYR | 0.2955 | 0.2955 | 0.2727 | 0.2864 | 0.2864 | 0.0 (0.0%) | 541,200 |
26 Jul 2013 | MYR | 0.3045 | 0.3045 | 0.2727 | 0.2864 | 0.2864 | -0.014 (-4.53%) | 1,044,890 |
25 Jul 2013 | MYR | 0.2955 | 0.3 | 0.2818 | 0.3 | 0.3 | +0.014 (+4.75%) | 673,090 |
24 Jul 2013 | MYR | 0.2818 | 0.2909 | 0.2818 | 0.2864 | 0.2864 | -0.009 (-3.08%) | 155,540 |
23 Jul 2013 | MYR | 0.3 | 0.3 | 0.2864 | 0.2955 | 0.2955 | -0.018 (-5.77%) | 300,410 |
22 Jul 2013 | MYR | 0.3 | 0.3136 | 0.2909 | 0.3136 | 0.3136 | 0.0 (0.0%) | 836,660 |
19 Jul 2013 | MYR | 0.3136 | 0.3182 | 0.3136 | 0.3136 | 0.3136 | -0.005 (-1.45%) | 870,210 |
18 Jul 2013 | MYR | 0.3182 | 0.3227 | 0.3182 | 0.3182 | 0.3182 | -0.004 (-1.39%) | 467,500 |
17 Jul 2013 | MYR | 0.3182 | 0.3227 | 0.3182 | 0.3227 | 0.3227 | -0.005 (-1.41%) | 440,000 |
16 Jul 2013 | MYR | 0.3273 | 0.3364 | 0.3136 | 0.3273 | 0.3273 | 0.0 (0.0%) | 1,323,740 |
15 Jul 2013 | MYR | 0.3 | 0.3273 | 0.3 | 0.3273 | 0.3273 | +0.018 (+5.89%) | 1,827,100 |
12 Jul 2013 | MYR | 0.3273 | 0.3364 | 0.3091 | 0.3091 | 0.3091 | -0.014 (-4.21%) | 1,025,200 |
11 Jul 2013 | MYR | 0.3136 | 0.3227 | 0.3091 | 0.3227 | 0.3227 | +0.014 (+4.40%) | 1,045,330 |
10 Jul 2013 | MYR | 0.2864 | 0.3636 | 0.2864 | 0.3091 | 0.3091 | +0.023 (+7.93%) | 7,290,910 |
9 Jul 2013 | MYR | 0.2409 | 0.2864 | 0.2409 | 0.2864 | 0.2864 | +0.045 (+18.89%) | 536,140 |
8 Jul 2013 | MYR | 0.2409 | 0.2409 | 0.2409 | 0.2409 | 0.2409 | 0.0 (0.0%) | 18,700 |