Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2013 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 613,500 |
4 Jul 2013 | MYR | 0.46 | 0.47 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,265,000 |
3 Jul 2013 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 136,000 |
2 Jul 2013 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 82,000 |
1 Jul 2013 | MYR | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 848,600 |
28 Jun 2013 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 321,500 |
27 Jun 2013 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 216,000 |
26 Jun 2013 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 117,500 |
25 Jun 2013 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 570,200 |
24 Jun 2013 | MYR | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 376,000 |
21 Jun 2013 | MYR | 0.46 | 0.47 | 0.455 | 0.47 | 0.47 | -0.01 (-2.08%) | 483,700 |
20 Jun 2013 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 407,400 |
19 Jun 2013 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 282,000 |
18 Jun 2013 | MYR | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 149,900 |
17 Jun 2013 | MYR | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 167,000 |
14 Jun 2013 | MYR | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 149,000 |
13 Jun 2013 | MYR | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 456,000 |
12 Jun 2013 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 201,500 |
11 Jun 2013 | MYR | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 135,100 |
10 Jun 2013 | MYR | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 343,700 |
7 Jun 2013 | MYR | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 436,200 |
6 Jun 2013 | MYR | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 58,000 |
5 Jun 2013 | MYR | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 129,000 |
4 Jun 2013 | MYR | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 304,100 |
3 Jun 2013 | MYR | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 185,000 |
31 May 2013 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 676,400 |
30 May 2013 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 775,000 |
29 May 2013 | MYR | 0.495 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 904,000 |
28 May 2013 | MYR | 0.48 | 0.495 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 634,600 |
27 May 2013 | MYR | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 270,000 |