Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2013 | MYR | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | 0.0 (0.0%) | 290,400 |
29 May 2013 | MYR | 2.68 | 2.73 | 2.67 | 2.68 | 2.68 | 0.0 (0.0%) | 3,455,200 |
28 May 2013 | MYR | 2.71 | 2.71 | 2.66 | 2.68 | 2.68 | -0.02 (-0.74%) | 2,265,800 |
27 May 2013 | MYR | 2.7 | 2.7 | 2.67 | 2.7 | 2.7 | -0.01 (-0.37%) | 495,300 |
23 May 2013 | MYR | 2.73 | 2.8 | 2.68 | 2.71 | 2.71 | -0.04 (-1.45%) | 725,600 |
22 May 2013 | MYR | 2.79 | 2.79 | 2.73 | 2.75 | 2.75 | -0.05 (-1.79%) | 2,102,800 |
21 May 2013 | MYR | 2.82 | 2.82 | 2.79 | 2.8 | 2.8 | -0.01 (-0.36%) | 2,395,100 |
20 May 2013 | MYR | 2.79 | 2.83 | 2.79 | 2.81 | 2.81 | +0.04 (+1.44%) | 2,055,900 |
17 May 2013 | MYR | 2.78 | 2.79 | 2.77 | 2.77 | 2.77 | -0.02 (-0.72%) | 553,600 |
16 May 2013 | MYR | 2.82 | 2.82 | 2.75 | 2.79 | 2.79 | -0.04 (-1.41%) | 956,100 |
15 May 2013 | MYR | 2.82 | 2.83 | 2.8 | 2.83 | 2.83 | 0.0 (0.0%) | 1,140,400 |
14 May 2013 | MYR | 2.82 | 2.83 | 2.79 | 2.83 | 2.83 | +0.01 (+0.35%) | 2,896,800 |
13 May 2013 | MYR | 2.75 | 2.82 | 2.75 | 2.82 | 2.82 | +0.09 (+3.30%) | 3,064,800 |
10 May 2013 | MYR | 2.64 | 2.77 | 2.64 | 2.73 | 2.73 | +0.11 (+4.20%) | 2,257,700 |
9 May 2013 | MYR | 2.6 | 2.62 | 2.58 | 2.62 | 2.62 | +0.03 (+1.16%) | 1,076,500 |
8 May 2013 | MYR | 2.66 | 2.66 | 2.57 | 2.59 | 2.59 | -0.08 (-3.00%) | 1,221,300 |
7 May 2013 | MYR | 2.65 | 2.67 | 2.65 | 2.67 | 2.67 | +0.02 (+0.75%) | 2,305,000 |
6 May 2013 | MYR | 2.51 | 2.67 | 2.51 | 2.65 | 2.65 | +0.23 (+9.50%) | 2,465,500 |
3 May 2013 | MYR | 2.42 | 2.43 | 2.39 | 2.42 | 2.42 | 0.0 (0.0%) | 628,300 |
2 May 2013 | MYR | 2.44 | 2.44 | 2.4 | 2.42 | 2.42 | -0.02 (-0.82%) | 453,100 |
30 Apr 2013 | MYR | 2.43 | 2.44 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 323,700 |
29 Apr 2013 | MYR | 2.45 | 2.46 | 2.4 | 2.43 | 2.43 | -0.04 (-1.62%) | 408,500 |
26 Apr 2013 | MYR | 2.46 | 2.48 | 2.44 | 2.47 | 2.47 | +0.01 (+0.41%) | 268,100 |
25 Apr 2013 | MYR | 2.47 | 2.48 | 2.44 | 2.46 | 2.46 | -0.02 (-0.81%) | 139,600 |
24 Apr 2013 | MYR | 2.49 | 2.49 | 2.47 | 2.48 | 2.48 | -0.02 (-0.80%) | 91,500 |
23 Apr 2013 | MYR | 2.53 | 2.53 | 2.49 | 2.5 | 2.5 | -0.06 (-2.34%) | 392,000 |
22 Apr 2013 | MYR | 2.53 | 2.56 | 2.52 | 2.56 | 2.56 | 0.0 (0.0%) | 351,700 |
19 Apr 2013 | MYR | 2.54 | 2.56 | 2.52 | 2.56 | 2.56 | +0.02 (+0.79%) | 414,200 |
18 Apr 2013 | MYR | 2.54 | 2.54 | 2.53 | 2.54 | 2.54 | 0.0 (0.0%) | 159,800 |
17 Apr 2013 | MYR | 2.51 | 2.54 | 2.51 | 2.54 | 2.54 | +0.02 (+0.79%) | 241,500 |