Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2013 | MYR | 0.5367 | 0.54 | 0.5367 | 0.54 | 0.54 | +0.007 (+1.26%) | 76,500 |
22 Feb 2013 | MYR | 0.5533 | 0.5533 | 0.5333 | 0.5333 | 0.5333 | -0.02 (-3.61%) | 1,346,550 |
21 Feb 2013 | MYR | 0.56 | 0.56 | 0.5467 | 0.5533 | 0.5533 | -0.027 (-4.60%) | 469,200 |
20 Feb 2013 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
19 Feb 2013 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
18 Feb 2013 | MYR | 0.5733 | 0.58 | 0.5633 | 0.58 | 0.58 | +0.02 (+3.57%) | 39,000 |
15 Feb 2013 | MYR | 0.5633 | 0.58 | 0.5567 | 0.56 | 0.56 | -0.02 (-3.45%) | 150,150 |
14 Feb 2013 | MYR | 0.5767 | 0.58 | 0.5767 | 0.58 | 0.58 | 0.0 (0.0%) | 56,250 |
13 Feb 2013 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
8 Feb 2013 | MYR | 0.57 | 0.58 | 0.54 | 0.58 | 0.58 | +0.01 (+1.75%) | 24,150 |
7 Feb 2013 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
6 Feb 2013 | MYR | 0.5533 | 0.57 | 0.5533 | 0.57 | 0.57 | +0.017 (+3.02%) | 8,400 |
5 Feb 2013 | MYR | 0.5533 | 0.5533 | 0.5533 | 0.5533 | 0.5533 | -0.027 (-4.60%) | 15,000 |
4 Feb 2013 | MYR | 0.5633 | 0.58 | 0.5633 | 0.58 | 0.58 | +0.013 (+2.35%) | 9,000 |
31 Jan 2013 | MYR | 0.5633 | 0.58 | 0.5533 | 0.5667 | 0.5667 | 0.0 (0.0%) | 90,900 |
30 Jan 2013 | MYR | 0.5667 | 0.5667 | 0.55 | 0.5667 | 0.5667 | +0.007 (+1.20%) | 16,950 |
29 Jan 2013 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
25 Jan 2013 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.013 (-2.32%) | 12,000 |
23 Jan 2013 | MYR | 0.5733 | 0.5733 | 0.57 | 0.5733 | 0.5733 | 0.0 (0.0%) | 30,000 |
22 Jan 2013 | MYR | 0.5733 | 0.5867 | 0.57 | 0.5733 | 0.5733 | -0.027 (-4.45%) | 60,000 |
21 Jan 2013 | MYR | 0.5733 | 0.6 | 0.5667 | 0.6 | 0.6 | -0.013 (-2.17%) | 106,500 |
18 Jan 2013 | MYR | 0.6133 | 0.6133 | 0.6133 | 0.6133 | 0.6133 | +0.023 (+3.95%) | 750 |
17 Jan 2013 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
16 Jan 2013 | MYR | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | +0.013 (+2.31%) | 64,650 |
15 Jan 2013 | MYR | 0.5767 | 0.5767 | 0.5767 | 0.5767 | 0.5767 | 0.0 (0.0%) | 0 |
14 Jan 2013 | MYR | 0.5767 | 0.5767 | 0.5767 | 0.5767 | 0.5767 | +0.017 (+2.98%) | 7,500 |
11 Jan 2013 | MYR | 0.5667 | 0.5667 | 0.56 | 0.56 | 0.56 | -0.027 (-4.55%) | 22,500 |
10 Jan 2013 | MYR | 0.5833 | 0.5867 | 0.5833 | 0.5867 | 0.5867 | +0.013 (+2.34%) | 9,000 |
9 Jan 2013 | MYR | 0.56 | 0.5833 | 0.56 | 0.5733 | 0.5733 | -0.007 (-1.16%) | 26,100 |
8 Jan 2013 | MYR | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | -0.007 (-1.14%) | 9,750 |