Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2013 | MYR | 2.73 | 2.74 | 2.71 | 2.72 | 2.72 | +0.01 (+0.37%) | 518,300 |
11 Jan 2013 | MYR | 2.75 | 2.77 | 2.7 | 2.71 | 2.71 | -0.03 (-1.09%) | 1,744,700 |
10 Jan 2013 | MYR | 2.7 | 2.77 | 2.69 | 2.74 | 2.74 | +0.06 (+2.24%) | 2,967,000 |
9 Jan 2013 | MYR | 2.7 | 2.7 | 2.68 | 2.68 | 2.68 | -0.01 (-0.37%) | 495,300 |
8 Jan 2013 | MYR | 2.67 | 2.72 | 2.67 | 2.69 | 2.69 | +0.02 (+0.75%) | 951,300 |
7 Jan 2013 | MYR | 2.68 | 2.72 | 2.66 | 2.67 | 2.67 | 0.0 (0.0%) | 761,200 |
4 Jan 2013 | MYR | 2.68 | 2.68 | 2.66 | 2.67 | 2.67 | -0.01 (-0.37%) | 580,000 |
3 Jan 2013 | MYR | 2.63 | 2.69 | 2.63 | 2.68 | 2.68 | +0.06 (+2.29%) | 1,150,400 |
2 Jan 2013 | MYR | 2.62 | 2.65 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 85,800 |
31 Dec 2012 | MYR | 2.63 | 2.64 | 2.62 | 2.62 | 2.62 | -0.01 (-0.38%) | 316,700 |
28 Dec 2012 | MYR | 2.63 | 2.63 | 2.61 | 2.63 | 2.63 | +0.01 (+0.38%) | 214,200 |
27 Dec 2012 | MYR | 2.63 | 2.64 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 76,800 |
26 Dec 2012 | MYR | 2.62 | 2.64 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 445,600 |
24 Dec 2012 | MYR | 2.65 | 2.65 | 2.62 | 2.62 | 2.62 | -0.03 (-1.13%) | 328,900 |
21 Dec 2012 | MYR | 2.65 | 2.67 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 443,000 |
20 Dec 2012 | MYR | 2.65 | 2.68 | 2.65 | 2.65 | 2.65 | -0.02 (-0.75%) | 329,900 |
19 Dec 2012 | MYR | 2.66 | 2.7 | 2.65 | 2.67 | 2.67 | +0.01 (+0.38%) | 931,900 |
18 Dec 2012 | MYR | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | +0.04 (+1.53%) | 861,500 |
17 Dec 2012 | MYR | 2.58 | 2.66 | 2.58 | 2.62 | 2.62 | +0.05 (+1.95%) | 535,700 |
14 Dec 2012 | MYR | 2.56 | 2.58 | 2.56 | 2.57 | 2.57 | +0.01 (+0.39%) | 138,400 |
13 Dec 2012 | MYR | 2.57 | 2.57 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 214,000 |
12 Dec 2012 | MYR | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | -0.02 (-0.78%) | 301,600 |
11 Dec 2012 | MYR | 2.6 | 2.6 | 2.58 | 2.58 | 2.58 | -0.01 (-0.39%) | 472,500 |
10 Dec 2012 | MYR | 2.6 | 2.6 | 2.58 | 2.59 | 2.59 | -0.01 (-0.38%) | 284,800 |
7 Dec 2012 | MYR | 2.59 | 2.6 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 239,000 |
6 Dec 2012 | MYR | 2.6 | 2.61 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 224,000 |
5 Dec 2012 | MYR | 2.6 | 2.62 | 2.59 | 2.6 | 2.6 | +0.01 (+0.39%) | 275,700 |
4 Dec 2012 | MYR | 2.6 | 2.6 | 2.58 | 2.59 | 2.59 | 0.0 (0.0%) | 625,300 |
3 Dec 2012 | MYR | 2.58 | 2.62 | 2.58 | 2.59 | 2.59 | +0.05 (+1.97%) | 243,500 |
30 Nov 2012 | MYR | 2.56 | 2.56 | 2.53 | 2.54 | 2.54 | -0.03 (-1.17%) | 234,300 |