Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2013 | MYR | 4.35 | 4.46 | 4.33 | 4.38 | 4.38 | +0.03 (+0.69%) | 1,035,900 |
11 Apr 2013 | MYR | 4.35 | 4.36 | 4.29 | 4.35 | 4.35 | 0.0 (0.0%) | 853,900 |
10 Apr 2013 | MYR | 4.37 | 4.38 | 4.35 | 4.35 | 4.35 | -0.01 (-0.23%) | 720,300 |
9 Apr 2013 | MYR | 4.29 | 4.4 | 4.29 | 4.36 | 4.36 | +0.02 (+0.46%) | 665,500 |
8 Apr 2013 | MYR | 4.3 | 4.37 | 4.28 | 4.34 | 4.34 | -0.01 (-0.23%) | 1,271,700 |
5 Apr 2013 | MYR | 4.23 | 4.37 | 4.23 | 4.35 | 4.35 | +0.09 (+2.11%) | 887,000 |
4 Apr 2013 | MYR | 4.3 | 4.3 | 4.25 | 4.26 | 4.26 | -0.02 (-0.47%) | 991,600 |
3 Apr 2013 | MYR | 4.32 | 4.39 | 4.17 | 4.28 | 4.28 | -0.06 (-1.38%) | 2,331,400 |
2 Apr 2013 | MYR | 4.22 | 4.44 | 4.22 | 4.34 | 4.34 | +0.12 (+2.84%) | 1,969,300 |
1 Apr 2013 | MYR | 4.18 | 4.23 | 4.18 | 4.22 | 4.22 | -0.02 (-0.47%) | 408,800 |
29 Mar 2013 | MYR | 4.25 | 4.25 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 673,900 |
28 Mar 2013 | MYR | 4.19 | 4.24 | 4.19 | 4.24 | 4.24 | +0.01 (+0.24%) | 1,228,900 |
27 Mar 2013 | MYR | 4.2 | 4.24 | 4.17 | 4.23 | 4.23 | +0.01 (+0.24%) | 1,338,600 |
26 Mar 2013 | MYR | 4.21 | 4.24 | 4.18 | 4.22 | 4.22 | +0.01 (+0.24%) | 1,147,600 |
25 Mar 2013 | MYR | 4.16 | 4.24 | 4.16 | 4.21 | 4.21 | +0.01 (+0.24%) | 1,526,000 |
22 Mar 2013 | MYR | 4.15 | 4.25 | 4.15 | 4.2 | 4.2 | +0.04 (+0.96%) | 2,366,000 |
21 Mar 2013 | MYR | 4.1 | 4.2 | 4.1 | 4.16 | 4.16 | +0.01 (+0.24%) | 927,000 |
20 Mar 2013 | MYR | 4.01 | 4.18 | 3.96 | 4.15 | 4.15 | +0.14 (+3.49%) | 1,146,800 |
19 Mar 2013 | MYR | 3.96 | 4.03 | 3.94 | 4.01 | 4.01 | 0.0 (0.0%) | 1,151,600 |
18 Mar 2013 | MYR | 3.97 | 4.07 | 3.97 | 4.01 | 4.01 | +0.01 (+0.25%) | 1,029,800 |
15 Mar 2013 | MYR | 3.99 | 4.01 | 3.9 | 4 | 4 | +0.02 (+0.50%) | 886,200 |
14 Mar 2013 | MYR | 3.98 | 4 | 3.97 | 3.98 | 3.98 | -0.02 (-0.50%) | 1,272,900 |
13 Mar 2013 | MYR | 3.93 | 4 | 3.9 | 4 | 4 | +0.07 (+1.78%) | 879,100 |
12 Mar 2013 | MYR | 3.96 | 3.96 | 3.9 | 3.93 | 3.93 | -0.03 (-0.76%) | 282,600 |
11 Mar 2013 | MYR | 3.98 | 3.99 | 3.95 | 3.96 | 3.96 | +0.01 (+0.25%) | 525,300 |
8 Mar 2013 | MYR | 4 | 4 | 3.93 | 3.95 | 3.95 | -0.05 (-1.25%) | 797,900 |
7 Mar 2013 | MYR | 3.91 | 4 | 3.91 | 4 | 4 | +0.09 (+2.30%) | 1,772,600 |
6 Mar 2013 | MYR | 3.92 | 3.95 | 3.9 | 3.91 | 3.91 | -0.01 (-0.26%) | 454,000 |
5 Mar 2013 | MYR | 3.9 | 3.95 | 3.89 | 3.92 | 3.92 | 0.0 (0.0%) | 1,792,100 |
4 Mar 2013 | MYR | 3.76 | 3.92 | 3.76 | 3.92 | 3.92 | +0.14 (+3.70%) | 2,164,300 |