Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2013 | MYR | 8.56 | 8.58 | 8.55 | 8.55 | 8.55 | +0.01 (+0.12%) | 17,200 |
28 May 2013 | MYR | 8.58 | 8.58 | 8.48 | 8.54 | 8.54 | +0.08 (+0.95%) | 3,800 |
27 May 2013 | MYR | 8.58 | 8.6 | 8.45 | 8.46 | 8.46 | -0.1 (-1.17%) | 35,300 |
23 May 2013 | MYR | 8.5 | 8.56 | 8.5 | 8.56 | 8.56 | +0.01 (+0.12%) | 5,500 |
22 May 2013 | MYR | 8.55 | 8.6 | 8.55 | 8.55 | 8.55 | +0.06 (+0.71%) | 35,500 |
21 May 2013 | MYR | 8.5 | 8.5 | 8.48 | 8.49 | 8.49 | -0.11 (-1.28%) | 16,500 |
20 May 2013 | MYR | 8.6 | 8.6 | 8.55 | 8.6 | 8.6 | +0.03 (+0.35%) | 11,400 |
17 May 2013 | MYR | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.01 (-0.12%) | 100 |
16 May 2013 | MYR | 8.43 | 8.59 | 8.43 | 8.58 | 8.58 | +0.03 (+0.35%) | 26,500 |
15 May 2013 | MYR | 8.55 | 8.55 | 8.54 | 8.55 | 8.55 | 0.0 (0.0%) | 29,400 |
14 May 2013 | MYR | 8.55 | 8.58 | 8.54 | 8.55 | 8.55 | 0.0 (0.0%) | 41,300 |
13 May 2013 | MYR | 8.51 | 8.6 | 8.43 | 8.55 | 8.55 | +0.17 (+2.03%) | 29,900 |
10 May 2013 | MYR | 8.38 | 8.38 | 8.35 | 8.38 | 8.38 | +0.03 (+0.36%) | 5,600 |
9 May 2013 | MYR | 8.35 | 8.36 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 922,100 |
8 May 2013 | MYR | 8.54 | 8.55 | 8.24 | 8.35 | 8.35 | -0.19 (-2.22%) | 75,900 |
7 May 2013 | MYR | 8.55 | 8.55 | 8.54 | 8.54 | 8.54 | +0.04 (+0.47%) | 20,200 |
6 May 2013 | MYR | 8.55 | 8.6 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 26,700 |
3 May 2013 | MYR | 8.4 | 8.58 | 8.4 | 8.5 | 8.5 | +0.08 (+0.95%) | 13,400 |
2 May 2013 | MYR | 8.41 | 8.45 | 8.41 | 8.42 | 8.42 | -0.03 (-0.36%) | 5,900 |
30 Apr 2013 | MYR | 8.52 | 8.52 | 8.45 | 8.45 | 8.45 | -0.09 (-1.05%) | 26,000 |
29 Apr 2013 | MYR | 8.58 | 8.65 | 8.5 | 8.54 | 8.54 | -0.06 (-0.70%) | 52,200 |
26 Apr 2013 | MYR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | +0.05 (+0.58%) | 100 |
25 Apr 2013 | MYR | 8.58 | 8.64 | 8.55 | 8.55 | 8.55 | 0.0 (0.0%) | 13,800 |
24 Apr 2013 | MYR | 8.5 | 8.55 | 8.42 | 8.55 | 8.55 | 0.0 (0.0%) | 10,100 |
23 Apr 2013 | MYR | 8.55 | 8.6 | 8.55 | 8.55 | 8.55 | +0.1 (+1.18%) | 5,100 |
22 Apr 2013 | MYR | 8.6 | 8.6 | 8.45 | 8.45 | 8.45 | -0.15 (-1.74%) | 33,200 |
19 Apr 2013 | MYR | 8.56 | 8.6 | 8.55 | 8.6 | 8.6 | +0.01 (+0.12%) | 15,100 |
18 Apr 2013 | MYR | 8.51 | 8.6 | 8.5 | 8.59 | 8.59 | 0.0 (0.0%) | 3,900 |
17 Apr 2013 | MYR | 8.62 | 8.62 | 8.59 | 8.59 | 8.59 | -0.01 (-0.12%) | 5,000 |
16 Apr 2013 | MYR | 8.5 | 8.6 | 8.5 | 8.6 | 8.6 | +0.14 (+1.65%) | 3,200 |