Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2013 | MYR | 0.18 | 0.185 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 135,501,800 |
20 May 2013 | MYR | 0.17 | 0.18 | 0.165 | 0.18 | 0.18 | +0.025 (+16.13%) | 177,943,500 |
17 May 2013 | MYR | 0.155 | 0.17 | 0.15 | 0.155 | 0.155 | -0.01 (-6.06%) | 70,826,100 |
16 May 2013 | MYR | 0.13 | 0.17 | 0.125 | 0.165 | 0.165 | +0.045 (+37.50%) | 297,623,800 |
15 May 2013 | MYR | 0.11 | 0.13 | 0.105 | 0.12 | 0.12 | +0.015 (+14.29%) | 88,625,100 |
14 May 2013 | MYR | 0.105 | 0.11 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 14,875,000 |
13 May 2013 | MYR | 0.1 | 0.11 | 0.1 | 0.11 | 0.11 | +0.015 (+15.79%) | 33,069,300 |
10 May 2013 | MYR | 0.095 | 0.1 | 0.095 | 0.095 | 0.095 | -0.005 (-5%) | 1,395,000 |
9 May 2013 | MYR | 0.095 | 0.1 | 0.095 | 0.1 | 0.1 | +0.005 (+5.26%) | 22,488,600 |
8 May 2013 | MYR | 0.095 | 0.095 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 9,374,800 |
7 May 2013 | MYR | 0.1 | 0.1 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 1,200,700 |
6 May 2013 | MYR | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | +0.005 (+5.56%) | 3,176,300 |
3 May 2013 | MYR | 0.09 | 0.095 | 0.09 | 0.09 | 0.09 | -0.005 (-5.26%) | 3,292,000 |
2 May 2013 | MYR | 0.09 | 0.095 | 0.085 | 0.095 | 0.095 | +0.005 (+5.56%) | 6,671,500 |
30 Apr 2013 | MYR | 0.095 | 0.095 | 0.09 | 0.09 | 0.09 | -0.005 (-5.26%) | 2,000,000 |
29 Apr 2013 | MYR | 0.095 | 0.095 | 0.09 | 0.095 | 0.095 | +0.005 (+5.56%) | 12,798,100 |
26 Apr 2013 | MYR | 0.095 | 0.095 | 0.09 | 0.09 | 0.09 | -0.005 (-5.26%) | 320,000 |
25 Apr 2013 | MYR | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 600,000 |
24 Apr 2013 | MYR | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 800,000 |
23 Apr 2013 | MYR | 0.095 | 0.095 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 1,541,100 |
22 Apr 2013 | MYR | 0.095 | 0.1 | 0.095 | 0.095 | 0.095 | -0.005 (-5%) | 5,397,900 |
19 Apr 2013 | MYR | 0.095 | 0.1 | 0.095 | 0.1 | 0.1 | +0.01 (+11.11%) | 8,559,500 |
18 Apr 2013 | MYR | 0.09 | 0.095 | 0.09 | 0.09 | 0.09 | -0.005 (-5.26%) | 2,787,800 |
17 Apr 2013 | MYR | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | +0.005 (+5.56%) | 3,980,000 |
16 Apr 2013 | MYR | 0.09 | 0.095 | 0.09 | 0.09 | 0.09 | -0.005 (-5.26%) | 3,374,000 |
15 Apr 2013 | MYR | 0.095 | 0.095 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 1,440,400 |
12 Apr 2013 | MYR | 0.095 | 0.095 | 0.09 | 0.095 | 0.095 | -0.005 (-5%) | 31,683,100 |
11 Apr 2013 | MYR | 0.095 | 0.1 | 0.095 | 0.1 | 0.1 | +0.005 (+5.26%) | 776,000 |
10 Apr 2013 | MYR | 0.1 | 0.1 | 0.095 | 0.095 | 0.095 | -0.005 (-5%) | 16,562,000 |
9 Apr 2013 | MYR | 0.105 | 0.105 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 1,630,000 |