Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2013 | MYR | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 486,900 |
8 Jan 2013 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 829,000 |
7 Jan 2013 | MYR | 0.475 | 0.485 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 1,541,300 |
4 Jan 2013 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 503,000 |
3 Jan 2013 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 190,200 |
2 Jan 2013 | MYR | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 468,600 |
31 Dec 2012 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 209,600 |
28 Dec 2012 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.01 (+2.22%) | 404,100 |
27 Dec 2012 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 161,800 |
26 Dec 2012 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | +0.01 (+2.27%) | 362,400 |
24 Dec 2012 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 494,700 |
21 Dec 2012 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 330,100 |
20 Dec 2012 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 610,500 |
19 Dec 2012 | MYR | 0.46 | 0.46 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 2,034,700 |
18 Dec 2012 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 587,000 |
17 Dec 2012 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 75,600 |
14 Dec 2012 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.01 (+2.17%) | 28,000 |
13 Dec 2012 | MYR | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 164,000 |
12 Dec 2012 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 64,000 |
11 Dec 2012 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 138,700 |
10 Dec 2012 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | +0.005 (+1.09%) | 133,600 |
7 Dec 2012 | MYR | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 155,100 |
6 Dec 2012 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 72,900 |
5 Dec 2012 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 24,400 |
4 Dec 2012 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 34,100 |
3 Dec 2012 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 321,100 |
30 Nov 2012 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 41,000 |
29 Nov 2012 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 93,000 |
28 Nov 2012 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 420,000 |
27 Nov 2012 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 371,100 |