Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2013 | MYR | 2.1 | 2.18 | 2.1 | 2.14 | 2.14 | +0.06 (+2.88%) | 282,200 |
16 May 2013 | MYR | 2.13 | 2.13 | 2.08 | 2.08 | 2.08 | -0.06 (-2.80%) | 84,300 |
15 May 2013 | MYR | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | +0.02 (+0.94%) | 190,300 |
14 May 2013 | MYR | 2.2 | 2.2 | 2.12 | 2.12 | 2.12 | -0.05 (-2.30%) | 226,000 |
13 May 2013 | MYR | 2.1 | 2.17 | 2.1 | 2.17 | 2.17 | +0.08 (+3.83%) | 561,500 |
10 May 2013 | MYR | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | +0.04 (+1.95%) | 322,500 |
9 May 2013 | MYR | 2.04 | 2.07 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 152,600 |
8 May 2013 | MYR | 2.03 | 2.05 | 2.01 | 2.04 | 2.04 | +0.02 (+0.99%) | 172,100 |
7 May 2013 | MYR | 1.99 | 2.04 | 1.97 | 2.02 | 2.02 | +0.05 (+2.54%) | 262,900 |
6 May 2013 | MYR | 1.9 | 2 | 1.9 | 1.97 | 1.97 | +0.09 (+4.79%) | 117,700 |
3 May 2013 | MYR | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 236,700 |
2 May 2013 | MYR | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 158,800 |
30 Apr 2013 | MYR | 1.89 | 1.91 | 1.87 | 1.9 | 1.9 | -0.01 (-0.52%) | 40,300 |
29 Apr 2013 | MYR | 1.91 | 1.93 | 1.91 | 1.91 | 1.91 | -0.04 (-2.05%) | 7,200 |
26 Apr 2013 | MYR | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 69,400 |
25 Apr 2013 | MYR | 1.94 | 1.96 | 1.91 | 1.95 | 1.95 | +0.02 (+1.04%) | 12,600 |
24 Apr 2013 | MYR | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 22,600 |
23 Apr 2013 | MYR | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | -0.01 (-0.52%) | 26,000 |
22 Apr 2013 | MYR | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -0.04 (-2.02%) | 62,600 |
19 Apr 2013 | MYR | 1.97 | 2 | 1.96 | 1.98 | 1.98 | -0.01 (-0.50%) | 28,300 |
18 Apr 2013 | MYR | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | -0.02 (-1.00%) | 49,300 |
17 Apr 2013 | MYR | 2 | 2.01 | 1.97 | 2.01 | 2.01 | +0.04 (+2.03%) | 229,400 |
16 Apr 2013 | MYR | 1.97 | 2 | 1.97 | 1.97 | 1.97 | -0.04 (-1.99%) | 31,900 |
15 Apr 2013 | MYR | 2 | 2.01 | 1.98 | 2.01 | 2.01 | 0.0 (0.0%) | 113,100 |
12 Apr 2013 | MYR | 2.01 | 2.03 | 1.98 | 2.01 | 2.01 | -0.02 (-0.99%) | 64,500 |
11 Apr 2013 | MYR | 1.98 | 2.06 | 1.98 | 2.03 | 2.03 | +0.05 (+2.53%) | 262,300 |
10 Apr 2013 | MYR | 2.01 | 2.03 | 1.98 | 1.98 | 1.98 | -0.06 (-2.94%) | 150,700 |
9 Apr 2013 | MYR | 2.06 | 2.06 | 2.01 | 2.04 | 2.04 | -0.03 (-1.45%) | 164,700 |
8 Apr 2013 | MYR | 2.06 | 2.07 | 2.03 | 2.07 | 2.07 | +0.01 (+0.49%) | 167,900 |
5 Apr 2013 | MYR | 2.03 | 2.08 | 2.03 | 2.06 | 2.06 | +0.05 (+2.49%) | 647,700 |