Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2013 | MYR | 0.6367 | 0.64 | 0.6267 | 0.6333 | 0.6333 | -0.003 (-0.53%) | 752,400 |
2 Jul 2013 | MYR | 0.65 | 0.65 | 0.6267 | 0.6367 | 0.6367 | -0.01 (-1.55%) | 531,000 |
1 Jul 2013 | MYR | 0.6267 | 0.66 | 0.62 | 0.6467 | 0.6467 | +0.013 (+2.12%) | 980,250 |
28 Jun 2013 | MYR | 0.6267 | 0.6333 | 0.6133 | 0.6333 | 0.6333 | +0.013 (+2.15%) | 1,177,500 |
27 Jun 2013 | MYR | 0.6267 | 0.65 | 0.62 | 0.62 | 0.62 | -0.007 (-1.07%) | 1,602,600 |
26 Jun 2013 | MYR | 0.6133 | 0.6333 | 0.6 | 0.6267 | 0.6267 | +0.013 (+2.18%) | 1,737,450 |
25 Jun 2013 | MYR | 0.5867 | 0.6133 | 0.5733 | 0.6133 | 0.6133 | +0.027 (+4.53%) | 3,042,000 |
24 Jun 2013 | MYR | 0.61 | 0.62 | 0.58 | 0.5867 | 0.5867 | -0.023 (-3.82%) | 1,915,500 |
21 Jun 2013 | MYR | 0.6067 | 0.6167 | 0.5867 | 0.61 | 0.61 | -0.01 (-1.61%) | 3,871,200 |
20 Jun 2013 | MYR | 0.6433 | 0.6467 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 2,801,250 |
19 Jun 2013 | MYR | 0.6667 | 0.6667 | 0.6467 | 0.65 | 0.65 | -0.017 (-2.50%) | 1,411,500 |
18 Jun 2013 | MYR | 0.68 | 0.68 | 0.6633 | 0.6667 | 0.6667 | -0.013 (-1.96%) | 447,000 |
17 Jun 2013 | MYR | 0.6867 | 0.6867 | 0.6667 | 0.68 | 0.68 | -0.007 (-0.98%) | 363,150 |
14 Jun 2013 | MYR | 0.6933 | 0.7067 | 0.68 | 0.6867 | 0.6867 | 0.0 (0.0%) | 1,800,600 |
13 Jun 2013 | MYR | 0.6933 | 0.6933 | 0.68 | 0.6867 | 0.6867 | -0.02 (-2.83%) | 1,554,600 |
12 Jun 2013 | MYR | 0.6933 | 0.7067 | 0.6933 | 0.7067 | 0.7067 | +0.007 (+0.96%) | 1,892,400 |
11 Jun 2013 | MYR | 0.7133 | 0.72 | 0.6867 | 0.7 | 0.7 | -0.013 (-1.86%) | 1,487,550 |
10 Jun 2013 | MYR | 0.7 | 0.72 | 0.6867 | 0.7133 | 0.7133 | +0.033 (+4.90%) | 4,781,700 |
7 Jun 2013 | MYR | 0.6567 | 0.68 | 0.6567 | 0.68 | 0.68 | +0.023 (+3.55%) | 2,344,500 |
6 Jun 2013 | MYR | 0.6467 | 0.66 | 0.6467 | 0.6567 | 0.6567 | -0.003 (-0.50%) | 859,350 |
5 Jun 2013 | MYR | 0.6533 | 0.6667 | 0.6533 | 0.66 | 0.66 | +0.003 (+0.50%) | 866,700 |
4 Jun 2013 | MYR | 0.6667 | 0.6667 | 0.6467 | 0.6567 | 0.6567 | -0.01 (-1.50%) | 1,143,450 |
3 Jun 2013 | MYR | 0.68 | 0.6867 | 0.6633 | 0.6667 | 0.6667 | -0.02 (-2.91%) | 4,537,950 |
31 May 2013 | MYR | 0.66 | 0.6867 | 0.6533 | 0.6867 | 0.6867 | +0.02 (+3.00%) | 3,021,450 |
30 May 2013 | MYR | 0.6667 | 0.6667 | 0.6533 | 0.6667 | 0.6667 | +0.003 (+0.51%) | 1,182,000 |
29 May 2013 | MYR | 0.6567 | 0.6867 | 0.6567 | 0.6633 | 0.6633 | +0.007 (+1.01%) | 3,720,750 |
28 May 2013 | MYR | 0.6333 | 0.6567 | 0.6333 | 0.6567 | 0.6567 | +0.023 (+3.69%) | 3,537,450 |
27 May 2013 | MYR | 0.5967 | 0.6333 | 0.5967 | 0.6333 | 0.6333 | +0.05 (+8.57%) | 2,873,550 |
23 May 2013 | MYR | 0.5933 | 0.6 | 0.5733 | 0.5833 | 0.5833 | -0.01 (-1.69%) | 1,687,950 |
22 May 2013 | MYR | 0.5767 | 0.6 | 0.57 | 0.5933 | 0.5933 | +0.017 (+2.88%) | 2,283,750 |