Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2013 | MYR | 1.94 | 2.06 | 1.94 | 2.01 | 2.01 | +0.07 (+3.61%) | 588,300 |
3 Apr 2013 | MYR | 1.92 | 1.95 | 1.82 | 1.94 | 1.94 | -0.01 (-0.51%) | 139,000 |
2 Apr 2013 | MYR | 1.94 | 1.95 | 1.91 | 1.95 | 1.95 | +0.01 (+0.52%) | 140,600 |
1 Apr 2013 | MYR | 1.9 | 1.94 | 1.9 | 1.94 | 1.94 | -0.01 (-0.51%) | 27,400 |
29 Mar 2013 | MYR | 1.9 | 1.95 | 1.9 | 1.95 | 1.95 | +0.01 (+0.52%) | 63,500 |
28 Mar 2013 | MYR | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 42,600 |
27 Mar 2013 | MYR | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 78,000 |
26 Mar 2013 | MYR | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.02 (-1.02%) | 126,100 |
25 Mar 2013 | MYR | 1.95 | 1.96 | 1.91 | 1.96 | 1.96 | 0.0 (0.0%) | 85,300 |
22 Mar 2013 | MYR | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 286,400 |
21 Mar 2013 | MYR | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | +0.07 (+3.72%) | 266,900 |
20 Mar 2013 | MYR | 1.89 | 1.9 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 243,000 |
19 Mar 2013 | MYR | 1.89 | 1.9 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 47,800 |
18 Mar 2013 | MYR | 1.9 | 1.9 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 151,500 |
15 Mar 2013 | MYR | 1.9 | 1.91 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 91,200 |
14 Mar 2013 | MYR | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 25,000 |
13 Mar 2013 | MYR | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -0.02 (-1.05%) | 156,400 |
12 Mar 2013 | MYR | 1.86 | 1.92 | 1.86 | 1.91 | 1.91 | +0.05 (+2.69%) | 213,000 |
11 Mar 2013 | MYR | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 111,900 |
8 Mar 2013 | MYR | 1.83 | 1.88 | 1.83 | 1.87 | 1.87 | +0.05 (+2.75%) | 204,700 |
7 Mar 2013 | MYR | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | +0.04 (+2.25%) | 69,000 |
6 Mar 2013 | MYR | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 6,200 |
5 Mar 2013 | MYR | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | +0.04 (+2.30%) | 69,000 |
4 Mar 2013 | MYR | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 44,100 |
1 Mar 2013 | MYR | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 89,500 |
28 Feb 2013 | MYR | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 47,500 |
27 Feb 2013 | MYR | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 84,400 |
26 Feb 2013 | MYR | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 30,000 |
25 Feb 2013 | MYR | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 9,200 |
22 Feb 2013 | MYR | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 13,600 |