Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2013 | MYR | 0.57 | 0.5833 | 0.57 | 0.5767 | 0.5767 | +0.01 (+1.76%) | 1,612,200 |
20 May 2013 | MYR | 0.55 | 0.5733 | 0.5467 | 0.5667 | 0.5667 | +0.023 (+4.31%) | 1,402,500 |
17 May 2013 | MYR | 0.54 | 0.55 | 0.53 | 0.5433 | 0.5433 | +0.007 (+1.23%) | 994,950 |
16 May 2013 | MYR | 0.5367 | 0.5467 | 0.5267 | 0.5367 | 0.5367 | -0.01 (-1.83%) | 4,124,850 |
15 May 2013 | MYR | 0.5333 | 0.5467 | 0.5267 | 0.5467 | 0.5467 | +0.013 (+2.51%) | 3,588,900 |
14 May 2013 | MYR | 0.5267 | 0.5333 | 0.5067 | 0.5333 | 0.5333 | +0.007 (+1.25%) | 2,842,500 |
13 May 2013 | MYR | 0.4867 | 0.5333 | 0.4867 | 0.5267 | 0.5267 | +0.04 (+8.22%) | 3,534,600 |
10 May 2013 | MYR | 0.4833 | 0.4933 | 0.48 | 0.4867 | 0.4867 | +0.007 (+1.40%) | 2,045,550 |
9 May 2013 | MYR | 0.48 | 0.4867 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 2,290,350 |
8 May 2013 | MYR | 0.4733 | 0.49 | 0.47 | 0.49 | 0.49 | +0.02 (+4.26%) | 347,700 |
7 May 2013 | MYR | 0.4733 | 0.48 | 0.4667 | 0.47 | 0.47 | -0.017 (-3.43%) | 132,000 |
6 May 2013 | MYR | 0.4533 | 0.5 | 0.4533 | 0.4867 | 0.4867 | +0.05 (+11.45%) | 1,024,500 |
3 May 2013 | MYR | 0.46 | 0.46 | 0.4333 | 0.4367 | 0.4367 | -0.043 (-9.02%) | 1,564,500 |
2 May 2013 | MYR | 0.4667 | 0.48 | 0.4667 | 0.48 | 0.48 | +0.003 (+0.69%) | 952,500 |
30 Apr 2013 | MYR | 0.5 | 0.5 | 0.4667 | 0.4767 | 0.4767 | -0.023 (-4.66%) | 1,605,000 |
29 Apr 2013 | MYR | 0.5 | 0.5033 | 0.5 | 0.5 | 0.5 | -0.017 (-3.23%) | 814,500 |
26 Apr 2013 | MYR | 0.5067 | 0.5167 | 0.5067 | 0.5167 | 0.5167 | +0.017 (+3.34%) | 15,000 |
25 Apr 2013 | MYR | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | -0.013 (-2.59%) | 547,500 |
24 Apr 2013 | MYR | 0.52 | 0.52 | 0.5133 | 0.5133 | 0.5133 | -0.017 (-3.15%) | 630,000 |
23 Apr 2013 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.017 (+3.25%) | 7,500 |
22 Apr 2013 | MYR | 0.53 | 0.5467 | 0.5133 | 0.5133 | 0.5133 | 0.0 (0.0%) | 109,650 |
19 Apr 2013 | MYR | 0.5233 | 0.5333 | 0.5133 | 0.5133 | 0.5133 | -0.02 (-3.75%) | 792,900 |
18 Apr 2013 | MYR | 0.53 | 0.5333 | 0.53 | 0.5333 | 0.5333 | +0.01 (+1.91%) | 10,500 |
17 Apr 2013 | MYR | 0.5267 | 0.5633 | 0.52 | 0.5233 | 0.5233 | +0.003 (+0.63%) | 92,400 |
16 Apr 2013 | MYR | 0.52 | 0.5267 | 0.5133 | 0.52 | 0.52 | -0.007 (-1.27%) | 118,050 |
15 Apr 2013 | MYR | 0.52 | 0.5267 | 0.52 | 0.5267 | 0.5267 | -0.01 (-1.86%) | 75,000 |
12 Apr 2013 | MYR | 0.5267 | 0.5367 | 0.5267 | 0.5367 | 0.5367 | -0.003 (-0.61%) | 183,000 |
11 Apr 2013 | MYR | 0.5267 | 0.5433 | 0.5267 | 0.54 | 0.54 | +0.003 (+0.61%) | 60,000 |
10 Apr 2013 | MYR | 0.5367 | 0.5367 | 0.5367 | 0.5367 | 0.5367 | 0.0 (0.0%) | 0 |
9 Apr 2013 | MYR | 0.5367 | 0.5367 | 0.5367 | 0.5367 | 0.5367 | 0.0 (0.0%) | 0 |