Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | MYR | 2.59 | 2.6 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 356,200 |
10 Jul 2013 | MYR | 2.6 | 2.6 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 308,900 |
9 Jul 2013 | MYR | 2.57 | 2.6 | 2.57 | 2.58 | 2.58 | +0.02 (+0.78%) | 134,100 |
8 Jul 2013 | MYR | 2.6 | 2.6 | 2.56 | 2.56 | 2.56 | -0.03 (-1.16%) | 386,900 |
5 Jul 2013 | MYR | 2.59 | 2.59 | 2.58 | 2.59 | 2.59 | -0.01 (-0.38%) | 136,300 |
4 Jul 2013 | MYR | 2.59 | 2.6 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 95,300 |
3 Jul 2013 | MYR | 2.57 | 2.6 | 2.56 | 2.6 | 2.6 | +0.02 (+0.78%) | 239,000 |
2 Jul 2013 | MYR | 2.58 | 2.58 | 2.56 | 2.58 | 2.58 | +0.03 (+1.18%) | 70,300 |
1 Jul 2013 | MYR | 2.56 | 2.56 | 2.53 | 2.55 | 2.55 | -0.05 (-1.92%) | 143,500 |
28 Jun 2013 | MYR | 2.55 | 2.6 | 2.54 | 2.6 | 2.6 | +0.04 (+1.56%) | 813,600 |
27 Jun 2013 | MYR | 2.57 | 2.58 | 2.51 | 2.56 | 2.56 | +0.04 (+1.59%) | 301,500 |
26 Jun 2013 | MYR | 2.51 | 2.59 | 2.51 | 2.52 | 2.52 | +0.02 (+0.80%) | 379,100 |
25 Jun 2013 | MYR | 2.55 | 2.55 | 2.48 | 2.5 | 2.5 | -0.05 (-1.96%) | 885,900 |
24 Jun 2013 | MYR | 2.51 | 2.58 | 2.51 | 2.55 | 2.55 | -0.01 (-0.39%) | 580,100 |
21 Jun 2013 | MYR | 2.59 | 2.59 | 2.56 | 2.56 | 2.56 | -0.06 (-2.29%) | 2,732,300 |
20 Jun 2013 | MYR | 2.6 | 2.62 | 2.59 | 2.62 | 2.62 | +0.02 (+0.77%) | 1,195,500 |
19 Jun 2013 | MYR | 2.65 | 2.66 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 1,514,200 |
18 Jun 2013 | MYR | 2.62 | 2.62 | 2.59 | 2.6 | 2.6 | -0.01 (-0.38%) | 624,600 |
17 Jun 2013 | MYR | 2.64 | 2.64 | 2.59 | 2.61 | 2.61 | -0.01 (-0.38%) | 498,400 |
14 Jun 2013 | MYR | 2.63 | 2.63 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 435,100 |
13 Jun 2013 | MYR | 2.64 | 2.64 | 2.6 | 2.62 | 2.62 | -0.02 (-0.76%) | 1,123,000 |
12 Jun 2013 | MYR | 2.65 | 2.66 | 2.63 | 2.64 | 2.64 | -0.03 (-1.12%) | 287,000 |
11 Jun 2013 | MYR | 2.65 | 2.67 | 2.65 | 2.67 | 2.67 | 0.0 (0.0%) | 499,500 |
10 Jun 2013 | MYR | 2.7 | 2.7 | 2.66 | 2.67 | 2.67 | -0.03 (-1.11%) | 880,900 |
7 Jun 2013 | MYR | 2.67 | 2.71 | 2.67 | 2.7 | 2.7 | +0.03 (+1.12%) | 3,285,300 |
6 Jun 2013 | MYR | 2.68 | 2.68 | 2.65 | 2.67 | 2.67 | -0.01 (-0.37%) | 157,900 |
5 Jun 2013 | MYR | 2.69 | 2.7 | 2.67 | 2.68 | 2.68 | -0.01 (-0.37%) | 1,775,600 |
4 Jun 2013 | MYR | 2.7 | 2.7 | 2.65 | 2.69 | 2.69 | 0.0 (0.0%) | 443,600 |
3 Jun 2013 | MYR | 2.66 | 2.74 | 2.63 | 2.69 | 2.69 | +0.04 (+1.51%) | 1,519,400 |
31 May 2013 | MYR | 2.66 | 2.69 | 2.65 | 2.65 | 2.65 | -0.03 (-1.12%) | 605,800 |