Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2013 | MYR | 2.99 | 3.23 | 2.99 | 3.19 | 3.19 | +0.29 (+10.00%) | 66,100 |
14 Jun 2013 | MYR | 2.75 | 3 | 2.75 | 2.9 | 2.9 | +0.4 (+16%) | 66,500 |
13 Jun 2013 | MYR | 2.71 | 2.92 | 2.4 | 2.5 | 2.5 | -0.5 (-16.67%) | 85,100 |
12 Jun 2013 | MYR | 2.97 | 3 | 2.85 | 3 | 3 | 0.0 (0.0%) | 14,400 |
11 Jun 2013 | MYR | 3 | 3.7 | 3 | 3 | 3 | +0.03 (+1.01%) | 145,600 |
10 Jun 2013 | MYR | 2.36 | 2.97 | 2.3 | 2.97 | 2.97 | +0.68 (+29.69%) | 129,600 |
7 Jun 2013 | MYR | 2.3 | 2.3 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 12,000 |
6 Jun 2013 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
5 Jun 2013 | MYR | 2.22 | 2.3 | 2.22 | 2.3 | 2.3 | +0.1 (+4.55%) | 20,000 |
4 Jun 2013 | MYR | 2.3 | 2.4 | 2.2 | 2.2 | 2.2 | +0.04 (+1.85%) | 14,000 |
3 Jun 2013 | MYR | 2.33 | 2.33 | 2.1 | 2.16 | 2.16 | -0.17 (-7.30%) | 34,000 |
31 May 2013 | MYR | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | +0.03 (+1.30%) | 3,500 |
30 May 2013 | MYR | 2.25 | 2.3 | 2.25 | 2.3 | 2.3 | +0.01 (+0.44%) | 36,400 |
29 May 2013 | MYR | 2.1 | 2.3 | 2.1 | 2.29 | 2.29 | -0.01 (-0.43%) | 30,900 |
28 May 2013 | MYR | 2.07 | 2.3 | 2.07 | 2.3 | 2.3 | +0.27 (+13.30%) | 72,000 |
27 May 2013 | MYR | 2.07 | 2.09 | 2 | 2.03 | 2.03 | -0.04 (-1.93%) | 27,000 |
23 May 2013 | MYR | 2.08 | 2.08 | 2.05 | 2.07 | 2.07 | -0.05 (-2.36%) | 44,400 |
22 May 2013 | MYR | 2.18 | 2.18 | 2.08 | 2.12 | 2.12 | -0.06 (-2.75%) | 21,800 |
21 May 2013 | MYR | 2.17 | 2.21 | 2.1 | 2.18 | 2.18 | +0.02 (+0.93%) | 52,200 |
20 May 2013 | MYR | 2.05 | 2.16 | 2.05 | 2.16 | 2.16 | +0.21 (+10.77%) | 68,200 |
17 May 2013 | MYR | 2.06 | 2.06 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 10,100 |
16 May 2013 | MYR | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 300 |
15 May 2013 | MYR | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | +0.03 (+1.56%) | 29,000 |
14 May 2013 | MYR | 1.9 | 1.92 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 12,000 |
13 May 2013 | MYR | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
10 May 2013 | MYR | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
9 May 2013 | MYR | 1.88 | 2 | 1.88 | 1.92 | 1.92 | +0.03 (+1.59%) | 88,600 |
8 May 2013 | MYR | 1.85 | 1.9 | 1.85 | 1.89 | 1.89 | +0.01 (+0.53%) | 28,000 |
7 May 2013 | MYR | 1.83 | 1.9 | 1.83 | 1.88 | 1.88 | +0.05 (+2.73%) | 51,100 |
6 May 2013 | MYR | 1.72 | 1.88 | 1.72 | 1.83 | 1.83 | +0.13 (+7.65%) | 41,800 |