Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2013 | MYR | 0.7269 | 0.7611 | 0.72 | 0.7406 | 0.7406 | +0.014 (+1.88%) | 12,323,211 |
20 Mar 2013 | MYR | 0.7131 | 0.7337 | 0.7131 | 0.7269 | 0.7269 | +0.014 (+1.94%) | 3,624,834 |
19 Mar 2013 | MYR | 0.6994 | 0.72 | 0.6994 | 0.7131 | 0.7131 | +0.021 (+2.96%) | 5,592,564 |
18 Mar 2013 | MYR | 0.6994 | 0.7063 | 0.6926 | 0.6926 | 0.6926 | -0.007 (-0.97%) | 815,062 |
15 Mar 2013 | MYR | 0.6789 | 0.7337 | 0.6789 | 0.6994 | 0.6994 | +0.024 (+3.55%) | 2,502,354 |
14 Mar 2013 | MYR | 0.6686 | 0.6754 | 0.6651 | 0.6754 | 0.6754 | +0.014 (+2.07%) | 630,000 |
13 Mar 2013 | MYR | 0.6686 | 0.672 | 0.6617 | 0.6617 | 0.6617 | -0.01 (-1.53%) | 222,833 |
12 Mar 2013 | MYR | 0.672 | 0.672 | 0.672 | 0.672 | 0.672 | 0.0 (0.0%) | 180,541 |
11 Mar 2013 | MYR | 0.672 | 0.672 | 0.6686 | 0.672 | 0.672 | 0.0 (0.0%) | 124,250 |
8 Mar 2013 | MYR | 0.6651 | 0.672 | 0.6651 | 0.672 | 0.672 | +0.003 (+0.51%) | 46,666 |
7 Mar 2013 | MYR | 0.6686 | 0.672 | 0.6686 | 0.6686 | 0.6686 | -0.003 (-0.51%) | 26,250 |
6 Mar 2013 | MYR | 0.672 | 0.672 | 0.6651 | 0.672 | 0.672 | +0.003 (+0.51%) | 202,270 |
5 Mar 2013 | MYR | 0.6651 | 0.6686 | 0.6651 | 0.6686 | 0.6686 | +0.004 (+0.53%) | 72,187 |
4 Mar 2013 | MYR | 0.6651 | 0.6686 | 0.6651 | 0.6651 | 0.6651 | 0.0 (0.0%) | 113,458 |
1 Mar 2013 | MYR | 0.6651 | 0.6686 | 0.6651 | 0.6651 | 0.6651 | 0.0 (0.0%) | 147,291 |
28 Feb 2013 | MYR | 0.6651 | 0.6651 | 0.6651 | 0.6651 | 0.6651 | 0.0 (0.0%) | 131,979 |
27 Feb 2013 | MYR | 0.6686 | 0.6686 | 0.6651 | 0.6651 | 0.6651 | +0.003 (+0.51%) | 214,520 |
26 Feb 2013 | MYR | 0.672 | 0.672 | 0.6617 | 0.6617 | 0.6617 | -0.007 (-1.03%) | 399,729 |
25 Feb 2013 | MYR | 0.6686 | 0.6754 | 0.6651 | 0.6686 | 0.6686 | -0.003 (-0.51%) | 2,656,646 |
22 Feb 2013 | MYR | 0.6617 | 0.672 | 0.6617 | 0.672 | 0.672 | +0.007 (+1.04%) | 6,833,751 |
21 Feb 2013 | MYR | 0.6583 | 0.6789 | 0.6583 | 0.6651 | 0.6651 | -0.004 (-0.52%) | 5,382,126 |
20 Feb 2013 | MYR | 0.6754 | 0.6789 | 0.6651 | 0.6686 | 0.6686 | -0.007 (-1.01%) | 6,484,481 |
19 Feb 2013 | MYR | 0.6686 | 0.6754 | 0.6514 | 0.6754 | 0.6754 | +0.007 (+1.02%) | 2,231,104 |
18 Feb 2013 | MYR | 0.6686 | 0.672 | 0.6617 | 0.6686 | 0.6686 | -0.003 (-0.51%) | 161,291 |
15 Feb 2013 | MYR | 0.672 | 0.672 | 0.6651 | 0.672 | 0.672 | 0.0 (0.0%) | 58,187 |
14 Feb 2013 | MYR | 0.672 | 0.672 | 0.672 | 0.672 | 0.672 | -0.007 (-1.02%) | 109,375 |
13 Feb 2013 | MYR | 0.6754 | 0.6789 | 0.6754 | 0.6789 | 0.6789 | 0.0 (0.0%) | 38,062 |
8 Feb 2013 | MYR | 0.672 | 0.6789 | 0.672 | 0.6789 | 0.6789 | +0.004 (+0.52%) | 56,583 |
7 Feb 2013 | MYR | 0.672 | 0.6754 | 0.672 | 0.6754 | 0.6754 | +0.003 (+0.51%) | 40,833 |
6 Feb 2013 | MYR | 0.6789 | 0.6789 | 0.672 | 0.672 | 0.672 | -0.007 (-1.02%) | 464,625 |