Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2013 | MYR | 2.6 | 2.6 | 2.47 | 2.47 | 2.47 | -0.17 (-6.44%) | 1,274,400 |
26 Aug 2013 | MYR | 2.66 | 2.66 | 2.59 | 2.64 | 2.64 | 0.0 (0.0%) | 720,300 |
23 Aug 2013 | MYR | 2.6 | 2.65 | 2.59 | 2.64 | 2.64 | +0.09 (+3.53%) | 943,500 |
22 Aug 2013 | MYR | 2.66 | 2.66 | 2.53 | 2.55 | 2.55 | -0.13 (-4.85%) | 1,449,200 |
21 Aug 2013 | MYR | 2.68 | 2.68 | 2.65 | 2.68 | 2.68 | +0.02 (+0.75%) | 112,800 |
20 Aug 2013 | MYR | 2.73 | 2.73 | 2.62 | 2.66 | 2.66 | -0.08 (-2.92%) | 1,244,700 |
19 Aug 2013 | MYR | 2.74 | 2.74 | 2.72 | 2.74 | 2.74 | +0.01 (+0.37%) | 389,800 |
16 Aug 2013 | MYR | 2.72 | 2.74 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 594,900 |
15 Aug 2013 | MYR | 2.74 | 2.74 | 2.73 | 2.74 | 2.74 | 0.0 (0.0%) | 272,900 |
14 Aug 2013 | MYR | 2.74 | 2.74 | 2.72 | 2.74 | 2.74 | +0.01 (+0.37%) | 1,027,500 |
13 Aug 2013 | MYR | 2.73 | 2.74 | 2.72 | 2.73 | 2.73 | 0.0 (0.0%) | 1,104,100 |
12 Aug 2013 | MYR | 2.76 | 2.76 | 2.72 | 2.73 | 2.73 | -0.02 (-0.73%) | 208,400 |
6 Aug 2013 | MYR | 2.75 | 2.79 | 2.72 | 2.75 | 2.75 | 0.0 (0.0%) | 1,293,300 |
5 Aug 2013 | MYR | 2.72 | 2.75 | 2.72 | 2.75 | 2.75 | +0.05 (+1.85%) | 459,400 |
2 Aug 2013 | MYR | 2.67 | 2.73 | 2.67 | 2.7 | 2.7 | +0.04 (+1.50%) | 1,846,400 |
1 Aug 2013 | MYR | 2.65 | 2.68 | 2.65 | 2.66 | 2.66 | +0.01 (+0.38%) | 812,800 |
31 Jul 2013 | MYR | 2.74 | 2.74 | 2.65 | 2.65 | 2.65 | -0.07 (-2.57%) | 1,299,300 |
30 Jul 2013 | MYR | 2.74 | 2.74 | 2.7 | 2.72 | 2.72 | -0.03 (-1.09%) | 689,000 |
29 Jul 2013 | MYR | 2.76 | 2.76 | 2.72 | 2.75 | 2.75 | +0.01 (+0.36%) | 741,900 |
26 Jul 2013 | MYR | 2.64 | 2.78 | 2.64 | 2.74 | 2.74 | +0.09 (+3.40%) | 1,276,100 |
25 Jul 2013 | MYR | 2.65 | 2.65 | 2.64 | 2.65 | 2.65 | 0.0 (0.0%) | 223,700 |
24 Jul 2013 | MYR | 2.65 | 2.67 | 2.64 | 2.65 | 2.65 | -0.01 (-0.38%) | 336,500 |
23 Jul 2013 | MYR | 2.65 | 2.68 | 2.65 | 2.66 | 2.66 | -0.02 (-0.75%) | 250,400 |
22 Jul 2013 | MYR | 2.69 | 2.69 | 2.65 | 2.68 | 2.68 | -0.01 (-0.37%) | 273,600 |
19 Jul 2013 | MYR | 2.72 | 2.73 | 2.68 | 2.69 | 2.69 | -0.03 (-1.10%) | 1,365,500 |
18 Jul 2013 | MYR | 2.7 | 2.77 | 2.7 | 2.72 | 2.72 | +0.02 (+0.74%) | 819,400 |
17 Jul 2013 | MYR | 2.76 | 2.78 | 2.69 | 2.7 | 2.7 | -0.06 (-2.17%) | 1,295,800 |
16 Jul 2013 | MYR | 2.73 | 2.79 | 2.72 | 2.76 | 2.76 | +0.05 (+1.85%) | 2,039,800 |
15 Jul 2013 | MYR | 2.59 | 2.75 | 2.58 | 2.71 | 2.71 | +0.13 (+5.04%) | 2,489,800 |
12 Jul 2013 | MYR | 2.58 | 2.59 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 512,200 |