Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2013 | MYR | 8.3 | 8.99 | 8.29 | 8.82 | 8.82 | +0.5 (+6.01%) | 251,700 |
28 Feb 2013 | MYR | 8.3 | 8.33 | 8.3 | 8.32 | 8.32 | +0.02 (+0.24%) | 11,400 |
27 Feb 2013 | MYR | 8.35 | 8.35 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 327,800 |
26 Feb 2013 | MYR | 8.4 | 8.46 | 8.2 | 8.3 | 8.3 | 0.0 (0.0%) | 420,000 |
25 Feb 2013 | MYR | 8.3 | 8.4 | 8.2 | 8.3 | 8.3 | +0.1 (+1.22%) | 65,900 |
22 Feb 2013 | MYR | 8.15 | 8.25 | 8.15 | 8.2 | 8.2 | 0.0 (0.0%) | 109,100 |
21 Feb 2013 | MYR | 8.25 | 8.35 | 8.19 | 8.2 | 8.2 | +0.02 (+0.24%) | 72,600 |
20 Feb 2013 | MYR | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.02 (-0.24%) | 169,700 |
19 Feb 2013 | MYR | 8.35 | 8.35 | 8.2 | 8.2 | 8.2 | -0.19 (-2.26%) | 9,200 |
18 Feb 2013 | MYR | 8.4 | 8.49 | 8.39 | 8.39 | 8.39 | +0.04 (+0.48%) | 6,800 |
15 Feb 2013 | MYR | 8.35 | 8.4 | 8.34 | 8.35 | 8.35 | -0.05 (-0.60%) | 310,800 |
14 Feb 2013 | MYR | 8.43 | 8.5 | 8.3 | 8.4 | 8.4 | +0.05 (+0.60%) | 17,500 |
13 Feb 2013 | MYR | 8.33 | 8.4 | 8.33 | 8.35 | 8.35 | +0.06 (+0.72%) | 11,200 |
8 Feb 2013 | MYR | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.01 (-0.12%) | 400 |
7 Feb 2013 | MYR | 8.29 | 8.3 | 8.29 | 8.3 | 8.3 | +0.13 (+1.59%) | 4,700 |
6 Feb 2013 | MYR | 8.18 | 8.18 | 8.17 | 8.17 | 8.17 | -0.01 (-0.12%) | 252,200 |
5 Feb 2013 | MYR | 8.18 | 8.19 | 8.18 | 8.18 | 8.18 | 0.0 (0.0%) | 51,200 |
4 Feb 2013 | MYR | 8.18 | 8.2 | 8.18 | 8.18 | 8.18 | -0.02 (-0.24%) | 49,700 |
31 Jan 2013 | MYR | 8 | 8.2 | 8 | 8.2 | 8.2 | +0.03 (+0.37%) | 252,500 |
30 Jan 2013 | MYR | 8.17 | 8.19 | 8.17 | 8.17 | 8.17 | -0.02 (-0.24%) | 262,500 |
29 Jan 2013 | MYR | 8.19 | 8.2 | 8.18 | 8.19 | 8.19 | +0.02 (+0.24%) | 106,000 |
25 Jan 2013 | MYR | 8.18 | 8.18 | 8.16 | 8.17 | 8.17 | +0.01 (+0.12%) | 121,000 |
23 Jan 2013 | MYR | 8.19 | 8.2 | 8.16 | 8.16 | 8.16 | -0.03 (-0.37%) | 55,900 |
22 Jan 2013 | MYR | 8.25 | 8.25 | 8.17 | 8.19 | 8.19 | -0.07 (-0.85%) | 7,500 |
21 Jan 2013 | MYR | 8.28 | 8.28 | 8.21 | 8.26 | 8.26 | -0.02 (-0.24%) | 27,600 |
18 Jan 2013 | MYR | 8.28 | 8.3 | 8.27 | 8.28 | 8.28 | 0.0 (0.0%) | 113,000 |
17 Jan 2013 | MYR | 8.29 | 8.3 | 8.27 | 8.28 | 8.28 | 0.0 (0.0%) | 128,100 |
16 Jan 2013 | MYR | 8.29 | 8.29 | 8.28 | 8.28 | 8.28 | -0.02 (-0.24%) | 10,300 |
15 Jan 2013 | MYR | 8.28 | 8.3 | 8.25 | 8.3 | 8.3 | +0.02 (+0.24%) | 29,800 |
14 Jan 2013 | MYR | 8.3 | 8.3 | 8.28 | 8.28 | 8.28 | -0.02 (-0.24%) | 10,400 |