Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2013 | MYR | 8.3 | 8.3 | 8.28 | 8.3 | 8.3 | 0.0 (0.0%) | 14,900 |
10 Jan 2013 | MYR | 8.32 | 8.32 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 22,800 |
9 Jan 2013 | MYR | 8.35 | 8.35 | 8.29 | 8.3 | 8.3 | -0.05 (-0.60%) | 62,100 |
8 Jan 2013 | MYR | 8.4 | 8.4 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 19,500 |
7 Jan 2013 | MYR | 8.48 | 8.56 | 8.34 | 8.35 | 8.35 | -0.03 (-0.36%) | 86,100 |
4 Jan 2013 | MYR | 8.43 | 8.43 | 8.37 | 8.38 | 8.38 | -0.05 (-0.59%) | 46,600 |
3 Jan 2013 | MYR | 8.45 | 8.45 | 8.42 | 8.43 | 8.43 | -0.07 (-0.82%) | 34,100 |
2 Jan 2013 | MYR | 8.4 | 8.5 | 8.4 | 8.5 | 8.5 | +0.1 (+1.19%) | 5,100 |
31 Dec 2012 | MYR | 8.41 | 8.41 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 10,800 |
28 Dec 2012 | MYR | 8.41 | 8.41 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 13,500 |
27 Dec 2012 | MYR | 8.45 | 8.45 | 8.38 | 8.4 | 8.4 | 0.0 (0.0%) | 11,300 |
26 Dec 2012 | MYR | 8.4 | 8.4 | 8.39 | 8.4 | 8.4 | 0.0 (0.0%) | 17,000 |
24 Dec 2012 | MYR | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 13,000 |
21 Dec 2012 | MYR | 8.63 | 8.63 | 8.38 | 8.4 | 8.4 | 0.0 (0.0%) | 298,200 |
20 Dec 2012 | MYR | 8.4 | 8.7 | 8.38 | 8.4 | 8.4 | 0.0 (0.0%) | 284,800 |
19 Dec 2012 | MYR | 8.45 | 8.45 | 8.38 | 8.4 | 8.4 | -0.04 (-0.47%) | 67,400 |
18 Dec 2012 | MYR | 8.5 | 8.5 | 8.44 | 8.44 | 8.44 | -0.11 (-1.29%) | 59,900 |
17 Dec 2012 | MYR | 8.7 | 8.7 | 8.5 | 8.55 | 8.55 | -0.05 (-0.58%) | 27,100 |
14 Dec 2012 | MYR | 8.6 | 8.61 | 8.59 | 8.6 | 8.6 | +0.01 (+0.12%) | 71,000 |
13 Dec 2012 | MYR | 8.7 | 8.7 | 8.59 | 8.59 | 8.59 | -0.11 (-1.26%) | 92,200 |
12 Dec 2012 | MYR | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 0.0 (0.0%) | 13,500 |
11 Dec 2012 | MYR | 8.73 | 8.74 | 8.7 | 8.7 | 8.7 | -0.04 (-0.46%) | 8,000 |
10 Dec 2012 | MYR | 8.75 | 8.75 | 8.74 | 8.74 | 8.74 | -0.15 (-1.69%) | 14,100 |
7 Dec 2012 | MYR | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.0 (0.0%) | 0 |
6 Dec 2012 | MYR | 8.9 | 8.9 | 8.89 | 8.89 | 8.89 | -0.01 (-0.11%) | 153,300 |
5 Dec 2012 | MYR | 8.78 | 8.9 | 8.78 | 8.9 | 8.9 | +0.1 (+1.14%) | 162,500 |
4 Dec 2012 | MYR | 8.8 | 8.8 | 8.7 | 8.8 | 8.8 | 0.0 (0.0%) | 14,100 |
3 Dec 2012 | MYR | 8.8 | 8.83 | 8.8 | 8.8 | 8.8 | -0.07 (-0.79%) | 6,200 |
30 Nov 2012 | MYR | 8.85 | 8.87 | 8.6 | 8.87 | 8.87 | -0.03 (-0.34%) | 53,100 |
29 Nov 2012 | MYR | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 0 |