Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2013 | MYR | 2.9 | 2.94 | 2.9 | 2.94 | 2.94 | +0.04 (+1.38%) | 26,700 |
26 Jul 2013 | MYR | 2.93 | 2.93 | 2.9 | 2.9 | 2.9 | -0.04 (-1.36%) | 8,000 |
25 Jul 2013 | MYR | 2.95 | 2.95 | 2.92 | 2.94 | 2.94 | -0.08 (-2.65%) | 26,100 |
24 Jul 2013 | MYR | 3.03 | 3.04 | 2.94 | 3.02 | 3.02 | +0.02 (+0.67%) | 11,000 |
23 Jul 2013 | MYR | 2.9 | 3.06 | 2.9 | 3 | 3 | +0.1 (+3.45%) | 38,000 |
22 Jul 2013 | MYR | 2.8 | 2.9 | 2.8 | 2.9 | 2.9 | +0.1 (+3.57%) | 54,700 |
19 Jul 2013 | MYR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 24,000 |
18 Jul 2013 | MYR | 2.68 | 2.8 | 2.68 | 2.8 | 2.8 | +0.17 (+6.46%) | 11,000 |
17 Jul 2013 | MYR | 2.65 | 2.65 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 7,000 |
16 Jul 2013 | MYR | 2.62 | 2.67 | 2.62 | 2.63 | 2.63 | -0.02 (-0.75%) | 6,200 |
15 Jul 2013 | MYR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
12 Jul 2013 | MYR | 2.71 | 2.71 | 2.65 | 2.65 | 2.65 | -0.06 (-2.21%) | 4,400 |
11 Jul 2013 | MYR | 2.7 | 2.71 | 2.7 | 2.71 | 2.71 | +0.01 (+0.37%) | 6,000 |
10 Jul 2013 | MYR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | -0.07 (-2.53%) | 1,000 |
9 Jul 2013 | MYR | 2.79 | 2.8 | 2.68 | 2.77 | 2.77 | -0.03 (-1.07%) | 16,500 |
8 Jul 2013 | MYR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 1,000 |
5 Jul 2013 | MYR | 2.7 | 2.8 | 2.7 | 2.8 | 2.8 | +0.1 (+3.70%) | 14,000 |
4 Jul 2013 | MYR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 17,000 |
3 Jul 2013 | MYR | 2.8 | 2.8 | 2.7 | 2.7 | 2.7 | -0.01 (-0.37%) | 13,000 |
2 Jul 2013 | MYR | 2.8 | 2.8 | 2.61 | 2.71 | 2.71 | +0.03 (+1.12%) | 6,000 |
1 Jul 2013 | MYR | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -0.02 (-0.74%) | 15,000 |
28 Jun 2013 | MYR | 2.95 | 2.95 | 2.7 | 2.7 | 2.7 | -0.2 (-6.90%) | 41,500 |
27 Jun 2013 | MYR | 2.72 | 2.9 | 2.69 | 2.9 | 2.9 | +0.32 (+12.40%) | 48,600 |
26 Jun 2013 | MYR | 2.62 | 2.79 | 2.58 | 2.58 | 2.58 | -0.12 (-4.44%) | 26,900 |
25 Jun 2013 | MYR | 2.8 | 2.8 | 2.5 | 2.7 | 2.7 | -0.11 (-3.91%) | 82,700 |
24 Jun 2013 | MYR | 2.86 | 2.86 | 2.8 | 2.81 | 2.81 | -0.19 (-6.33%) | 27,800 |
21 Jun 2013 | MYR | 2.8 | 3.05 | 2.8 | 3 | 3 | -0.2 (-6.25%) | 36,300 |
20 Jun 2013 | MYR | 2.86 | 3.2 | 2.86 | 3.2 | 3.2 | 0.0 (0.0%) | 2,200 |
19 Jun 2013 | MYR | 3.3 | 3.3 | 3.2 | 3.2 | 3.2 | -0.03 (-0.93%) | 16,800 |
18 Jun 2013 | MYR | 3.3 | 3.3 | 3.23 | 3.23 | 3.23 | +0.04 (+1.25%) | 45,500 |