Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2013 | MYR | 2.25 | 2.26 | 2.24 | 2.26 | 2.26 | 0.0 (0.0%) | 81,500 |
14 Aug 2013 | MYR | 2.27 | 2.28 | 2.24 | 2.26 | 2.26 | -0.02 (-0.88%) | 90,400 |
13 Aug 2013 | MYR | 2.27 | 2.28 | 2.26 | 2.28 | 2.28 | +0.02 (+0.88%) | 98,500 |
12 Aug 2013 | MYR | 2.22 | 2.31 | 2.22 | 2.26 | 2.26 | +0.07 (+3.20%) | 70,000 |
6 Aug 2013 | MYR | 2.19 | 2.21 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 60,700 |
5 Aug 2013 | MYR | 2.17 | 2.2 | 2.17 | 2.19 | 2.19 | +0.02 (+0.92%) | 20,500 |
2 Aug 2013 | MYR | 2.22 | 2.22 | 2.17 | 2.17 | 2.17 | -0.05 (-2.25%) | 320,700 |
1 Aug 2013 | MYR | 2.17 | 2.22 | 2.17 | 2.22 | 2.22 | +0.07 (+3.26%) | 47,200 |
31 Jul 2013 | MYR | 2.22 | 2.22 | 2.15 | 2.15 | 2.15 | -0.09 (-4.02%) | 222,500 |
30 Jul 2013 | MYR | 2.25 | 2.25 | 2.21 | 2.24 | 2.24 | +0.02 (+0.90%) | 60,700 |
29 Jul 2013 | MYR | 2.25 | 2.27 | 2.22 | 2.22 | 2.22 | -0.03 (-1.33%) | 71,300 |
26 Jul 2013 | MYR | 2.26 | 2.29 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 190,500 |
25 Jul 2013 | MYR | 2.29 | 2.3 | 2.25 | 2.25 | 2.25 | -0.05 (-2.17%) | 166,600 |
24 Jul 2013 | MYR | 2.31 | 2.31 | 2.29 | 2.3 | 2.3 | -0.01 (-0.43%) | 200,300 |
23 Jul 2013 | MYR | 2.31 | 2.33 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 198,600 |
22 Jul 2013 | MYR | 2.32 | 2.34 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 260,700 |
19 Jul 2013 | MYR | 2.32 | 2.33 | 2.31 | 2.31 | 2.31 | -0.01 (-0.43%) | 269,600 |
18 Jul 2013 | MYR | 2.32 | 2.32 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 442,600 |
17 Jul 2013 | MYR | 2.36 | 2.36 | 2.3 | 2.32 | 2.32 | -0.04 (-1.69%) | 574,500 |
16 Jul 2013 | MYR | 2.38 | 2.38 | 2.35 | 2.36 | 2.36 | -0.02 (-0.84%) | 481,000 |
15 Jul 2013 | MYR | 2.33 | 2.39 | 2.33 | 2.38 | 2.38 | +0.07 (+3.03%) | 917,400 |
12 Jul 2013 | MYR | 2.3 | 2.31 | 2.29 | 2.31 | 2.31 | 0.0 (0.0%) | 112,100 |
11 Jul 2013 | MYR | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | +0.03 (+1.32%) | 222,400 |
10 Jul 2013 | MYR | 2.28 | 2.28 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 126,500 |
9 Jul 2013 | MYR | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 135,700 |
8 Jul 2013 | MYR | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 127,300 |
5 Jul 2013 | MYR | 2.24 | 2.28 | 2.23 | 2.28 | 2.28 | +0.04 (+1.79%) | 268,000 |
4 Jul 2013 | MYR | 2.17 | 2.24 | 2.17 | 2.24 | 2.24 | +0.06 (+2.75%) | 227,300 |
3 Jul 2013 | MYR | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | +0.03 (+1.40%) | 104,700 |
2 Jul 2013 | MYR | 2.15 | 2.15 | 2.13 | 2.15 | 2.15 | -0.01 (-0.46%) | 73,700 |