Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2013 | MYR | 2.4 | 2.43 | 2.4 | 2.43 | 2.43 | -0.01 (-0.41%) | 62,500 |
1 Mar 2013 | MYR | 2.44 | 2.44 | 2.43 | 2.44 | 2.44 | -0.01 (-0.41%) | 86,200 |
28 Feb 2013 | MYR | 2.36 | 2.45 | 2.36 | 2.45 | 2.45 | +0.09 (+3.81%) | 253,200 |
27 Feb 2013 | MYR | 2.36 | 2.38 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 138,700 |
26 Feb 2013 | MYR | 2.4 | 2.4 | 2.34 | 2.36 | 2.36 | -0.04 (-1.67%) | 860,000 |
25 Feb 2013 | MYR | 2.4 | 2.42 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 390,100 |
22 Feb 2013 | MYR | 2.41 | 2.43 | 2.38 | 2.4 | 2.4 | -0.01 (-0.41%) | 675,600 |
21 Feb 2013 | MYR | 2.43 | 2.43 | 2.41 | 2.41 | 2.41 | -0.04 (-1.63%) | 663,300 |
20 Feb 2013 | MYR | 2.47 | 2.47 | 2.42 | 2.45 | 2.45 | -0.01 (-0.41%) | 526,700 |
19 Feb 2013 | MYR | 2.52 | 2.52 | 2.42 | 2.46 | 2.46 | -0.06 (-2.38%) | 1,498,300 |
18 Feb 2013 | MYR | 2.55 | 2.55 | 2.51 | 2.52 | 2.52 | -0.02 (-0.79%) | 108,500 |
15 Feb 2013 | MYR | 2.56 | 2.56 | 2.53 | 2.54 | 2.54 | -0.02 (-0.78%) | 54,500 |
14 Feb 2013 | MYR | 2.54 | 2.56 | 2.53 | 2.56 | 2.56 | +0.01 (+0.39%) | 186,900 |
13 Feb 2013 | MYR | 2.54 | 2.55 | 2.52 | 2.55 | 2.55 | +0.04 (+1.59%) | 55,000 |
8 Feb 2013 | MYR | 2.52 | 2.52 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 142,600 |
7 Feb 2013 | MYR | 2.53 | 2.53 | 2.51 | 2.51 | 2.51 | -0.03 (-1.18%) | 480,000 |
6 Feb 2013 | MYR | 2.57 | 2.57 | 2.52 | 2.54 | 2.54 | -0.01 (-0.39%) | 486,000 |
5 Feb 2013 | MYR | 2.57 | 2.58 | 2.54 | 2.55 | 2.55 | -0.02 (-0.78%) | 245,400 |
4 Feb 2013 | MYR | 2.59 | 2.6 | 2.55 | 2.57 | 2.57 | +0.01 (+0.39%) | 203,800 |
31 Jan 2013 | MYR | 2.54 | 2.57 | 2.52 | 2.56 | 2.56 | +0.04 (+1.59%) | 671,800 |
30 Jan 2013 | MYR | 2.57 | 2.58 | 2.52 | 2.52 | 2.52 | -0.03 (-1.18%) | 1,198,800 |
29 Jan 2013 | MYR | 2.59 | 2.6 | 2.55 | 2.55 | 2.55 | -0.01 (-0.39%) | 895,900 |
25 Jan 2013 | MYR | 2.58 | 2.64 | 2.56 | 2.56 | 2.56 | -0.01 (-0.39%) | 1,226,200 |
23 Jan 2013 | MYR | 2.61 | 2.65 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 1,131,700 |
22 Jan 2013 | MYR | 2.59 | 2.63 | 2.56 | 2.57 | 2.57 | -0.05 (-1.91%) | 2,392,900 |
21 Jan 2013 | MYR | 2.78 | 2.78 | 2.6 | 2.62 | 2.62 | -0.14 (-5.07%) | 2,387,100 |
18 Jan 2013 | MYR | 2.77 | 2.79 | 2.75 | 2.76 | 2.76 | -0.03 (-1.08%) | 438,400 |
17 Jan 2013 | MYR | 2.79 | 2.79 | 2.77 | 2.79 | 2.79 | +0.02 (+0.72%) | 617,400 |
16 Jan 2013 | MYR | 2.75 | 2.78 | 2.73 | 2.77 | 2.77 | +0.03 (+1.09%) | 870,400 |
15 Jan 2013 | MYR | 2.71 | 2.74 | 2.71 | 2.74 | 2.74 | +0.02 (+0.74%) | 809,800 |