Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2013 | MYR | 2.49 | 2.53 | 2.49 | 2.52 | 2.52 | -0.02 (-0.79%) | 239,100 |
15 Apr 2013 | MYR | 2.52 | 2.55 | 2.52 | 2.54 | 2.54 | -0.02 (-0.78%) | 280,000 |
12 Apr 2013 | MYR | 2.57 | 2.57 | 2.52 | 2.56 | 2.56 | -0.01 (-0.39%) | 418,800 |
11 Apr 2013 | MYR | 2.59 | 2.59 | 2.55 | 2.57 | 2.57 | -0.02 (-0.77%) | 710,100 |
10 Apr 2013 | MYR | 2.57 | 2.59 | 2.55 | 2.59 | 2.59 | +0.02 (+0.78%) | 716,500 |
9 Apr 2013 | MYR | 2.54 | 2.61 | 2.54 | 2.57 | 2.57 | +0.05 (+1.98%) | 1,162,200 |
8 Apr 2013 | MYR | 2.46 | 2.53 | 2.44 | 2.52 | 2.52 | +0.07 (+2.86%) | 892,500 |
5 Apr 2013 | MYR | 2.44 | 2.46 | 2.43 | 2.45 | 2.45 | +0.02 (+0.82%) | 679,300 |
4 Apr 2013 | MYR | 2.4 | 2.45 | 2.38 | 2.43 | 2.43 | +0.05 (+2.10%) | 628,000 |
3 Apr 2013 | MYR | 2.39 | 2.4 | 2.37 | 2.38 | 2.38 | -0.01 (-0.42%) | 1,521,200 |
2 Apr 2013 | MYR | 2.4 | 2.4 | 2.37 | 2.39 | 2.39 | +0.01 (+0.42%) | 790,700 |
1 Apr 2013 | MYR | 2.41 | 2.41 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 1,012,800 |
29 Mar 2013 | MYR | 2.45 | 2.45 | 2.39 | 2.4 | 2.4 | -0.02 (-0.83%) | 114,100 |
28 Mar 2013 | MYR | 2.4 | 2.45 | 2.39 | 2.42 | 2.42 | +0.04 (+1.68%) | 1,545,400 |
27 Mar 2013 | MYR | 2.38 | 2.42 | 2.38 | 2.38 | 2.38 | +0.01 (+0.42%) | 1,579,400 |
26 Mar 2013 | MYR | 2.38 | 2.4 | 2.37 | 2.37 | 2.37 | -0.03 (-1.25%) | 785,700 |
25 Mar 2013 | MYR | 2.4 | 2.41 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 514,400 |
22 Mar 2013 | MYR | 2.4 | 2.47 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 1,097,000 |
21 Mar 2013 | MYR | 2.37 | 2.44 | 2.36 | 2.4 | 2.4 | +0.04 (+1.69%) | 891,100 |
20 Mar 2013 | MYR | 2.37 | 2.4 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 1,031,900 |
19 Mar 2013 | MYR | 2.35 | 2.4 | 2.35 | 2.37 | 2.37 | 0.0 (0.0%) | 359,000 |
18 Mar 2013 | MYR | 2.41 | 2.41 | 2.34 | 2.37 | 2.37 | -0.04 (-1.66%) | 750,300 |
15 Mar 2013 | MYR | 2.41 | 2.41 | 2.39 | 2.41 | 2.41 | +0.01 (+0.42%) | 514,000 |
14 Mar 2013 | MYR | 2.42 | 2.42 | 2.39 | 2.4 | 2.4 | -0.04 (-1.64%) | 469,000 |
13 Mar 2013 | MYR | 2.48 | 2.48 | 2.41 | 2.44 | 2.44 | -0.04 (-1.61%) | 514,400 |
12 Mar 2013 | MYR | 2.48 | 2.49 | 2.44 | 2.48 | 2.48 | 0.0 (0.0%) | 505,100 |
11 Mar 2013 | MYR | 2.51 | 2.51 | 2.45 | 2.48 | 2.48 | -0.03 (-1.20%) | 235,300 |
8 Mar 2013 | MYR | 2.5 | 2.51 | 2.47 | 2.51 | 2.51 | +0.01 (+0.40%) | 444,600 |
7 Mar 2013 | MYR | 2.51 | 2.53 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 646,900 |
6 Mar 2013 | MYR | 2.43 | 2.51 | 2.42 | 2.5 | 2.5 | +0.07 (+2.88%) | 585,400 |