Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2013 | MYR | 0.11 | 0.11 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 69,169,900 |
3 Jul 2013 | MYR | 0.105 | 0.115 | 0.1 | 0.105 | 0.105 | +0.005 (+5%) | 92,969,600 |
2 Jul 2013 | MYR | 0.11 | 0.115 | 0.1 | 0.1 | 0.1 | -0.01 (-9.09%) | 128,637,700 |
1 Jul 2013 | MYR | 0.125 | 0.125 | 0.1 | 0.11 | 0.11 | -0.01 (-8.33%) | 175,783,900 |
28 Jun 2013 | MYR | 0.135 | 0.14 | 0.12 | 0.12 | 0.12 | -0.01 (-7.69%) | 149,203,500 |
27 Jun 2013 | MYR | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -0.015 (-10.34%) | 118,682,000 |
26 Jun 2013 | MYR | 0.16 | 0.165 | 0.135 | 0.145 | 0.145 | -0.02 (-12.12%) | 195,054,900 |
25 Jun 2013 | MYR | 0.185 | 0.19 | 0.16 | 0.165 | 0.165 | -0.025 (-13.16%) | 129,598,500 |
24 Jun 2013 | MYR | 0.195 | 0.205 | 0.17 | 0.19 | 0.19 | -0.005 (-2.56%) | 208,292,500 |
21 Jun 2013 | MYR | 0.205 | 0.205 | 0.19 | 0.195 | 0.195 | -0.02 (-9.30%) | 174,282,200 |
20 Jun 2013 | MYR | 0.245 | 0.25 | 0.2 | 0.215 | 0.215 | -0.025 (-10.42%) | 208,200,100 |
19 Jun 2013 | MYR | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 56,427,500 |
18 Jun 2013 | MYR | 0.24 | 0.245 | 0.225 | 0.23 | 0.23 | -0.01 (-4.17%) | 248,200,400 |
17 Jun 2013 | MYR | 0.195 | 0.255 | 0.195 | 0.24 | 0.24 | +0.04 (+20%) | 449,153,900 |
14 Jun 2013 | MYR | 0.205 | 0.21 | 0.19 | 0.2 | 0.2 | -0.01 (-4.76%) | 211,892,800 |
13 Jun 2013 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 117,141,100 |
12 Jun 2013 | MYR | 0.22 | 0.22 | 0.205 | 0.205 | 0.205 | -0.015 (-6.82%) | 62,250,300 |
11 Jun 2013 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 56,444,700 |
10 Jun 2013 | MYR | 0.225 | 0.23 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 251,736,200 |
7 Jun 2013 | MYR | 0.225 | 0.23 | 0.21 | 0.22 | 0.22 | -0.005 (-2.22%) | 155,052,100 |
6 Jun 2013 | MYR | 0.215 | 0.23 | 0.21 | 0.225 | 0.225 | +0.005 (+2.27%) | 132,495,900 |
5 Jun 2013 | MYR | 0.225 | 0.23 | 0.215 | 0.22 | 0.22 | -0.01 (-4.35%) | 87,923,000 |
4 Jun 2013 | MYR | 0.235 | 0.235 | 0.22 | 0.23 | 0.23 | -0.005 (-2.13%) | 105,916,400 |
3 Jun 2013 | MYR | 0.205 | 0.24 | 0.205 | 0.235 | 0.235 | +0.02 (+9.30%) | 313,934,100 |
31 May 2013 | MYR | 0.21 | 0.22 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 259,844,300 |
30 May 2013 | MYR | 0.2 | 0.215 | 0.195 | 0.21 | 0.21 | +0.01 (+5%) | 213,452,400 |
29 May 2013 | MYR | 0.2 | 0.21 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 137,844,800 |
28 May 2013 | MYR | 0.185 | 0.2 | 0.18 | 0.2 | 0.2 | +0.02 (+11.11%) | 216,013,100 |
27 May 2013 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 88,306,200 |
23 May 2013 | MYR | 0.19 | 0.195 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 138,793,800 |