Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2013 | MYR | 0.96 | 0.9667 | 0.9533 | 0.96 | 0.96 | 0.0 (0.0%) | 825,900 |
28 Feb 2013 | MYR | 0.9533 | 0.9667 | 0.9533 | 0.96 | 0.96 | +0.007 (+0.70%) | 423,300 |
27 Feb 2013 | MYR | 0.9467 | 0.9667 | 0.94 | 0.9533 | 0.9533 | 0.0 (0.0%) | 995,850 |
26 Feb 2013 | MYR | 0.94 | 0.96 | 0.94 | 0.9533 | 0.9533 | +0.007 (+0.70%) | 883,800 |
25 Feb 2013 | MYR | 0.9333 | 0.9467 | 0.9333 | 0.9467 | 0.9467 | +0.013 (+1.44%) | 429,300 |
22 Feb 2013 | MYR | 0.94 | 0.94 | 0.9267 | 0.9333 | 0.9333 | -0.007 (-0.71%) | 557,700 |
21 Feb 2013 | MYR | 0.94 | 0.9467 | 0.9333 | 0.94 | 0.94 | 0.0 (0.0%) | 2,019,300 |
20 Feb 2013 | MYR | 0.9333 | 0.9467 | 0.9267 | 0.94 | 0.94 | +0.007 (+0.72%) | 2,572,950 |
19 Feb 2013 | MYR | 0.9333 | 0.94 | 0.9267 | 0.9333 | 0.9333 | 0.0 (0.0%) | 392,850 |
18 Feb 2013 | MYR | 0.9467 | 0.9467 | 0.9333 | 0.9333 | 0.9333 | -0.02 (-2.10%) | 970,500 |
15 Feb 2013 | MYR | 0.9467 | 0.9533 | 0.94 | 0.9533 | 0.9533 | -0.007 (-0.70%) | 294,750 |
14 Feb 2013 | MYR | 0.9533 | 0.96 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 563,700 |
13 Feb 2013 | MYR | 0.9467 | 0.96 | 0.94 | 0.96 | 0.96 | +0.027 (+2.86%) | 391,500 |
8 Feb 2013 | MYR | 0.94 | 0.94 | 0.9333 | 0.9333 | 0.9333 | -0.007 (-0.71%) | 559,950 |
7 Feb 2013 | MYR | 0.9333 | 0.9467 | 0.9267 | 0.94 | 0.94 | +0.007 (+0.72%) | 681,450 |
6 Feb 2013 | MYR | 0.9667 | 0.9667 | 0.9333 | 0.9333 | 0.9333 | -0.033 (-3.46%) | 993,450 |
5 Feb 2013 | MYR | 0.9667 | 0.9667 | 0.9467 | 0.9667 | 0.9667 | -0.007 (-0.68%) | 511,200 |
4 Feb 2013 | MYR | 0.9733 | 0.98 | 0.9667 | 0.9733 | 0.9733 | 0.0 (0.0%) | 426,000 |
31 Jan 2013 | MYR | 0.9733 | 0.9733 | 0.96 | 0.9733 | 0.9733 | 0.0 (0.0%) | 397,200 |
30 Jan 2013 | MYR | 0.98 | 0.9867 | 0.9667 | 0.9733 | 0.9733 | -0.007 (-0.68%) | 1,643,250 |
29 Jan 2013 | MYR | 0.9867 | 0.9867 | 0.9733 | 0.98 | 0.98 | -0.007 (-0.68%) | 1,744,950 |
25 Jan 2013 | MYR | 0.9667 | 0.9867 | 0.9667 | 0.9867 | 0.9867 | +0.013 (+1.38%) | 639,000 |
23 Jan 2013 | MYR | 0.9733 | 0.98 | 0.9733 | 0.9733 | 0.9733 | 0.0 (0.0%) | 853,050 |
22 Jan 2013 | MYR | 0.9667 | 0.9733 | 0.96 | 0.9733 | 0.9733 | 0.0 (0.0%) | 1,979,700 |
21 Jan 2013 | MYR | 0.9867 | 0.9867 | 0.9667 | 0.9733 | 0.9733 | -0.02 (-2.01%) | 2,197,500 |
18 Jan 2013 | MYR | 0.9933 | 1 | 0.9867 | 0.9933 | 0.9933 | 0.0 (0.0%) | 1,070,700 |
17 Jan 2013 | MYR | 0.9933 | 1 | 0.9933 | 0.9933 | 0.9933 | 0.0 (0.0%) | 1,876,800 |
16 Jan 2013 | MYR | 0.9867 | 0.9933 | 0.9867 | 0.9933 | 0.9933 | 0.0 (0.0%) | 2,512,350 |
15 Jan 2013 | MYR | 1 | 1 | 0.9867 | 0.9933 | 0.9933 | -0.013 (-1.33%) | 2,344,350 |
14 Jan 2013 | MYR | 1 | 1.0067 | 0.9933 | 1.0067 | 1.0067 | 0.0 (0.0%) | 462,150 |