Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2013 | MYR | 1.0933 | 1.1 | 1.08 | 1.0867 | 1.0867 | -0.007 (-0.60%) | 44,017,950 |
8 Jul 2013 | MYR | 1.1133 | 1.1133 | 1.0867 | 1.0933 | 1.0933 | -0.013 (-1.21%) | 1,466,100 |
5 Jul 2013 | MYR | 1.1067 | 1.1133 | 1.1 | 1.1067 | 1.1067 | 0.0 (0.0%) | 1,438,350 |
4 Jul 2013 | MYR | 1.1067 | 1.1133 | 1.1 | 1.1067 | 1.1067 | +0.007 (+0.61%) | 734,700 |
3 Jul 2013 | MYR | 1.1133 | 1.1133 | 1.1 | 1.1 | 1.1 | -0.007 (-0.61%) | 884,400 |
2 Jul 2013 | MYR | 1.1133 | 1.12 | 1.1 | 1.1067 | 1.1067 | 0.0 (0.0%) | 535,500 |
1 Jul 2013 | MYR | 1.1 | 1.1067 | 1.1 | 1.1067 | 1.1067 | +0.007 (+0.61%) | 532,500 |
28 Jun 2013 | MYR | 1.1133 | 1.12 | 1.1 | 1.1 | 1.1 | -0.007 (-0.61%) | 845,700 |
27 Jun 2013 | MYR | 1.1133 | 1.12 | 1.1 | 1.1067 | 1.1067 | -0.007 (-0.59%) | 888,150 |
26 Jun 2013 | MYR | 1.0867 | 1.12 | 1.0867 | 1.1133 | 1.1133 | +0.033 (+3.08%) | 2,285,550 |
25 Jun 2013 | MYR | 1.08 | 1.0867 | 1.06 | 1.08 | 1.08 | +0.013 (+1.25%) | 1,866,600 |
24 Jun 2013 | MYR | 1.1133 | 1.1267 | 1.0667 | 1.0667 | 1.0667 | -0.047 (-4.19%) | 2,928,150 |
21 Jun 2013 | MYR | 1.1067 | 1.12 | 1.1067 | 1.1133 | 1.1133 | -0.013 (-1.19%) | 2,404,350 |
20 Jun 2013 | MYR | 1.1067 | 1.1267 | 1.1 | 1.1267 | 1.1267 | +0.013 (+1.20%) | 2,691,600 |
19 Jun 2013 | MYR | 1.12 | 1.1267 | 1.1067 | 1.1133 | 1.1133 | -0.007 (-0.60%) | 819,900 |
18 Jun 2013 | MYR | 1.1333 | 1.1333 | 1.12 | 1.12 | 1.12 | -0.007 (-0.59%) | 785,100 |
17 Jun 2013 | MYR | 1.1267 | 1.1333 | 1.1133 | 1.1267 | 1.1267 | +0.013 (+1.20%) | 1,498,650 |
14 Jun 2013 | MYR | 1.12 | 1.1267 | 1.1067 | 1.1133 | 1.1133 | 0.0 (0.0%) | 1,815,150 |
13 Jun 2013 | MYR | 1.1267 | 1.1333 | 1.0933 | 1.1133 | 1.1133 | -0.013 (-1.19%) | 3,872,700 |
12 Jun 2013 | MYR | 1.1333 | 1.1467 | 1.1267 | 1.1267 | 1.1267 | 0.0 (0.0%) | 3,685,950 |
11 Jun 2013 | MYR | 1.16 | 1.16 | 1.12 | 1.1267 | 1.1267 | -0.033 (-2.87%) | 2,616,450 |
10 Jun 2013 | MYR | 1.1533 | 1.16 | 1.1467 | 1.16 | 1.16 | 0.0 (0.0%) | 558,750 |
7 Jun 2013 | MYR | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | +0.007 (+0.58%) | 1,028,100 |
6 Jun 2013 | MYR | 1.1533 | 1.1533 | 1.14 | 1.1533 | 1.1533 | 0.0 (0.0%) | 1,318,650 |
5 Jun 2013 | MYR | 1.16 | 1.16 | 1.1467 | 1.1533 | 1.1533 | -0.007 (-0.58%) | 675,750 |
4 Jun 2013 | MYR | 1.1467 | 1.16 | 1.14 | 1.16 | 1.16 | +0.013 (+1.16%) | 3,281,550 |
3 Jun 2013 | MYR | 1.1667 | 1.1667 | 1.1467 | 1.1467 | 1.1467 | -0.027 (-2.27%) | 1,113,750 |
31 May 2013 | MYR | 1.1467 | 1.1933 | 1.1467 | 1.1733 | 1.1733 | +0.027 (+2.32%) | 4,472,250 |
30 May 2013 | MYR | 1.1533 | 1.1533 | 1.1333 | 1.1467 | 1.1467 | -0.007 (-0.57%) | 1,814,400 |
29 May 2013 | MYR | 1.14 | 1.16 | 1.14 | 1.1533 | 1.1533 | +0.013 (+1.17%) | 1,620,000 |