Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2013 | MYR | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.18 (-2.17%) | 5,000 |
23 Aug 2013 | MYR | 8.04 | 8.3 | 8.03 | 8.3 | 8.3 | +0.29 (+3.62%) | 2,500 |
22 Aug 2013 | MYR | 8.07 | 8.1 | 8.01 | 8.01 | 8.01 | -0.1 (-1.23%) | 9,900 |
21 Aug 2013 | MYR | 8.11 | 8.11 | 8.1 | 8.11 | 8.11 | +0.01 (+0.12%) | 7,900 |
20 Aug 2013 | MYR | 8.15 | 8.15 | 8.1 | 8.1 | 8.1 | -0.05 (-0.61%) | 33,100 |
19 Aug 2013 | MYR | 8.14 | 8.15 | 8.14 | 8.15 | 8.15 | -0.04 (-0.49%) | 2,000 |
16 Aug 2013 | MYR | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | +0.01 (+0.12%) | 9,100 |
15 Aug 2013 | MYR | 8.19 | 8.2 | 8.18 | 8.18 | 8.18 | -0.02 (-0.24%) | 22,500 |
14 Aug 2013 | MYR | 8.23 | 8.23 | 8.17 | 8.2 | 8.2 | -0.04 (-0.49%) | 37,600 |
13 Aug 2013 | MYR | 8.25 | 8.25 | 8.24 | 8.24 | 8.24 | -0.01 (-0.12%) | 22,600 |
12 Aug 2013 | MYR | 8.25 | 8.3 | 8.25 | 8.25 | 8.25 | -0.04 (-0.48%) | 34,900 |
6 Aug 2013 | MYR | 8.25 | 8.29 | 8.25 | 8.29 | 8.29 | -0.01 (-0.12%) | 9,800 |
5 Aug 2013 | MYR | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 7,000 |
2 Aug 2013 | MYR | 8.25 | 8.4 | 8.25 | 8.3 | 8.3 | +0.05 (+0.61%) | 14,100 |
1 Aug 2013 | MYR | 8.4 | 8.4 | 8.25 | 8.25 | 8.25 | -0.05 (-0.60%) | 7,300 |
31 Jul 2013 | MYR | 8.32 | 8.32 | 8.28 | 8.3 | 8.3 | -0.05 (-0.60%) | 53,200 |
30 Jul 2013 | MYR | 8.32 | 8.35 | 8.32 | 8.35 | 8.35 | 0.0 (0.0%) | 6,900 |
29 Jul 2013 | MYR | 8.35 | 8.35 | 8.32 | 8.35 | 8.35 | -0.05 (-0.60%) | 39,500 |
26 Jul 2013 | MYR | 8.41 | 8.41 | 8.38 | 8.4 | 8.4 | -0.01 (-0.12%) | 7,000 |
25 Jul 2013 | MYR | 8.3 | 8.41 | 8.3 | 8.41 | 8.41 | +0.06 (+0.72%) | 9,100 |
24 Jul 2013 | MYR | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.07 (-0.83%) | 4,000 |
23 Jul 2013 | MYR | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.0 (0.0%) | 0 |
22 Jul 2013 | MYR | 8.31 | 8.42 | 8.31 | 8.42 | 8.42 | +0.06 (+0.72%) | 5,600 |
19 Jul 2013 | MYR | 8.4 | 8.4 | 8.36 | 8.36 | 8.36 | -0.04 (-0.48%) | 4,000 |
18 Jul 2013 | MYR | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 3,500 |
17 Jul 2013 | MYR | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | +0.05 (+0.60%) | 5,100 |
16 Jul 2013 | MYR | 8.38 | 8.38 | 8.35 | 8.35 | 8.35 | -0.03 (-0.36%) | 6,500 |
15 Jul 2013 | MYR | 8.34 | 8.38 | 8.34 | 8.38 | 8.38 | +0.06 (+0.72%) | 5,900 |
12 Jul 2013 | MYR | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | +0.01 (+0.12%) | 1,900 |
11 Jul 2013 | MYR | 8.34 | 8.35 | 8.31 | 8.31 | 8.31 | -0.04 (-0.48%) | 18,100 |