Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2013 | MYR | 2.14 | 2.16 | 2.13 | 2.16 | 2.16 | +0.02 (+0.93%) | 58,800 |
28 Jun 2013 | MYR | 2.12 | 2.15 | 2.12 | 2.14 | 2.14 | +0.03 (+1.42%) | 98,500 |
27 Jun 2013 | MYR | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -0.01 (-0.47%) | 145,600 |
26 Jun 2013 | MYR | 2.1 | 2.12 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 54,100 |
25 Jun 2013 | MYR | 2.14 | 2.14 | 2.06 | 2.1 | 2.1 | -0.06 (-2.78%) | 102,200 |
24 Jun 2013 | MYR | 2.15 | 2.16 | 2.11 | 2.16 | 2.16 | -0.03 (-1.37%) | 61,200 |
21 Jun 2013 | MYR | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | -0.01 (-0.45%) | 71,100 |
20 Jun 2013 | MYR | 2.2 | 2.2 | 2.19 | 2.2 | 2.2 | -0.02 (-0.90%) | 141,000 |
19 Jun 2013 | MYR | 2.22 | 2.22 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 37,000 |
18 Jun 2013 | MYR | 2.25 | 2.25 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 87,200 |
17 Jun 2013 | MYR | 2.19 | 2.2 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 88,500 |
14 Jun 2013 | MYR | 2.2 | 2.2 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 49,000 |
13 Jun 2013 | MYR | 2.23 | 2.23 | 2.19 | 2.19 | 2.19 | -0.04 (-1.79%) | 168,600 |
12 Jun 2013 | MYR | 2.24 | 2.25 | 2.23 | 2.23 | 2.23 | -0.02 (-0.89%) | 123,900 |
11 Jun 2013 | MYR | 2.22 | 2.25 | 2.22 | 2.25 | 2.25 | +0.03 (+1.35%) | 281,500 |
10 Jun 2013 | MYR | 2.21 | 2.24 | 2.21 | 2.22 | 2.22 | +0.01 (+0.45%) | 88,100 |
7 Jun 2013 | MYR | 2.18 | 2.21 | 2.17 | 2.21 | 2.21 | +0.03 (+1.38%) | 154,400 |
6 Jun 2013 | MYR | 2.2 | 2.2 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 95,500 |
5 Jun 2013 | MYR | 2.2 | 2.21 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 46,000 |
4 Jun 2013 | MYR | 2.21 | 2.21 | 2.15 | 2.2 | 2.2 | +0.02 (+0.92%) | 118,700 |
3 Jun 2013 | MYR | 2.25 | 2.25 | 2.18 | 2.18 | 2.18 | -0.07 (-3.11%) | 171,000 |
31 May 2013 | MYR | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | -0.02 (-0.88%) | 48,900 |
30 May 2013 | MYR | 2.26 | 2.3 | 2.26 | 2.27 | 2.27 | +0.02 (+0.89%) | 116,600 |
29 May 2013 | MYR | 2.32 | 2.35 | 2.25 | 2.25 | 2.25 | -0.08 (-3.43%) | 246,200 |
28 May 2013 | MYR | 2.28 | 2.34 | 2.28 | 2.33 | 2.33 | +0.04 (+1.75%) | 151,000 |
27 May 2013 | MYR | 2.26 | 2.35 | 2.26 | 2.29 | 2.29 | +0.05 (+2.23%) | 172,700 |
23 May 2013 | MYR | 2.34 | 2.34 | 2.21 | 2.24 | 2.24 | -0.1 (-4.27%) | 663,900 |
22 May 2013 | MYR | 2.45 | 2.48 | 2.32 | 2.34 | 2.34 | -0.08 (-3.31%) | 621,700 |
21 May 2013 | MYR | 2.27 | 2.45 | 2.27 | 2.42 | 2.42 | +0.19 (+8.52%) | 833,400 |
20 May 2013 | MYR | 2.17 | 2.26 | 2.17 | 2.23 | 2.23 | +0.09 (+4.21%) | 313,100 |