Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2013 | MYR | 8.5 | 8.5 | 8.46 | 8.46 | 8.46 | -0.04 (-0.47%) | 12,500 |
12 Apr 2013 | MYR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 28,000 |
11 Apr 2013 | MYR | 8.58 | 8.58 | 8.5 | 8.5 | 8.5 | -0.08 (-0.93%) | 52,000 |
10 Apr 2013 | MYR | 8.6 | 8.6 | 8.58 | 8.58 | 8.58 | 0.0 (0.0%) | 3,500 |
9 Apr 2013 | MYR | 8.5 | 8.62 | 8.5 | 8.58 | 8.58 | +0.08 (+0.94%) | 14,800 |
8 Apr 2013 | MYR | 8.68 | 8.68 | 8.5 | 8.5 | 8.5 | -0.1 (-1.16%) | 35,100 |
5 Apr 2013 | MYR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 13,200 |
4 Apr 2013 | MYR | 8.6 | 8.65 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 40,700 |
3 Apr 2013 | MYR | 8.58 | 8.6 | 8.52 | 8.6 | 8.6 | -0.01 (-0.12%) | 9,000 |
2 Apr 2013 | MYR | 8.62 | 8.62 | 8.54 | 8.61 | 8.61 | +0.09 (+1.06%) | 22,800 |
1 Apr 2013 | MYR | 8.51 | 8.52 | 8.51 | 8.52 | 8.52 | -0.13 (-1.50%) | 500 |
29 Mar 2013 | MYR | 8.65 | 8.65 | 8.62 | 8.65 | 8.65 | +0.13 (+1.53%) | 13,900 |
28 Mar 2013 | MYR | 8.58 | 8.58 | 8.52 | 8.52 | 8.52 | 0.0 (0.0%) | 12,500 |
27 Mar 2013 | MYR | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.06 (-0.70%) | 4,000 |
26 Mar 2013 | MYR | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.0 (0.0%) | 10,200 |
25 Mar 2013 | MYR | 8.5 | 8.6 | 8.5 | 8.58 | 8.58 | 0.0 (0.0%) | 17,100 |
22 Mar 2013 | MYR | 8.58 | 8.59 | 8.52 | 8.58 | 8.58 | +0.08 (+0.94%) | 7,600 |
21 Mar 2013 | MYR | 8.62 | 8.62 | 8.5 | 8.5 | 8.5 | -0.12 (-1.39%) | 415,200 |
20 Mar 2013 | MYR | 8.65 | 8.65 | 8.62 | 8.62 | 8.62 | +0.02 (+0.23%) | 5,200 |
19 Mar 2013 | MYR | 8.67 | 8.67 | 8.6 | 8.6 | 8.6 | +0.14 (+1.65%) | 2,900 |
18 Mar 2013 | MYR | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | +0.01 (+0.12%) | 5,000 |
15 Mar 2013 | MYR | 8.6 | 8.7 | 8.45 | 8.45 | 8.45 | +0.01 (+0.12%) | 170,900 |
14 Mar 2013 | MYR | 8.55 | 8.6 | 8.44 | 8.44 | 8.44 | -0.23 (-2.65%) | 515,200 |
13 Mar 2013 | MYR | 8.5 | 8.67 | 8.5 | 8.67 | 8.67 | +0.17 (+2%) | 7,100 |
12 Mar 2013 | MYR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | -0.08 (-0.93%) | 1,000 |
11 Mar 2013 | MYR | 8.55 | 8.58 | 8.4 | 8.58 | 8.58 | +0.16 (+1.90%) | 20,300 |
8 Mar 2013 | MYR | 8.43 | 8.43 | 8.42 | 8.42 | 8.42 | -0.18 (-2.09%) | 1,700 |
7 Mar 2013 | MYR | 8.38 | 8.6 | 8.3 | 8.6 | 8.6 | +0.2 (+2.38%) | 78,300 |
6 Mar 2013 | MYR | 8.6 | 8.6 | 8.4 | 8.4 | 8.4 | -0.11 (-1.29%) | 30,800 |
5 Mar 2013 | MYR | 8.68 | 8.7 | 8.51 | 8.51 | 8.51 | -0.17 (-1.96%) | 30,800 |