Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2013 | MYR | 0.04 | 0.0422 | 0.0388 | 0.0394 | 0.0394 | 0.0 (0.0%) | 6,398,400 |
10 Jun 2013 | MYR | 0.0363 | 0.0394 | 0.0363 | 0.0394 | 0.0394 | +0.004 (+10.67%) | 4,408,000 |
7 Jun 2013 | MYR | 0.0325 | 0.0375 | 0.0325 | 0.0356 | 0.0356 | +0.004 (+11.60%) | 5,812,800 |
6 Jun 2013 | MYR | 0.0316 | 0.0319 | 0.0316 | 0.0319 | 0.0319 | 0.0 (0.0%) | 1,360,000 |
5 Jun 2013 | MYR | 0.0322 | 0.0322 | 0.0319 | 0.0319 | 0.0319 | +0 (+0.95%) | 936,000 |
4 Jun 2013 | MYR | 0.0319 | 0.0319 | 0.0316 | 0.0316 | 0.0316 | 0.0 (0.0%) | 400,000 |
3 Jun 2013 | MYR | 0.0313 | 0.0316 | 0.0313 | 0.0316 | 0.0316 | 0.0 (0.0%) | 960,000 |
31 May 2013 | MYR | 0.0319 | 0.0319 | 0.0316 | 0.0316 | 0.0316 | 0.0 (0.0%) | 593,600 |
30 May 2013 | MYR | 0.0316 | 0.0319 | 0.0316 | 0.0316 | 0.0316 | 0.0 (0.0%) | 1,454,400 |
29 May 2013 | MYR | 0.0316 | 0.0322 | 0.0316 | 0.0316 | 0.0316 | +0 (+0.96%) | 3,619,200 |
28 May 2013 | MYR | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0 (0.0%) | 480,000 |
27 May 2013 | MYR | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0 (0.0%) | 768,000 |
23 May 2013 | MYR | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0 (0.0%) | 0 |
22 May 2013 | MYR | 0.0319 | 0.0319 | 0.0313 | 0.0313 | 0.0313 | -0.001 (-3.69%) | 1,080,000 |
21 May 2013 | MYR | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | +0.001 (+1.88%) | 240,000 |
20 May 2013 | MYR | 0.0325 | 0.0325 | 0.0319 | 0.0319 | 0.0319 | -0.001 (-1.85%) | 1,584,000 |
17 May 2013 | MYR | 0.0325 | 0.0325 | 0.0319 | 0.0325 | 0.0325 | 0.0 (0.0%) | 1,620,800 |
16 May 2013 | MYR | 0.0331 | 0.0331 | 0.0322 | 0.0325 | 0.0325 | -0 (-0.91%) | 2,014,400 |
15 May 2013 | MYR | 0.0325 | 0.0328 | 0.0325 | 0.0328 | 0.0328 | 0.0 (0.0%) | 1,272,000 |
14 May 2013 | MYR | 0.0334 | 0.0334 | 0.0322 | 0.0328 | 0.0328 | -0.001 (-1.80%) | 3,456,000 |
13 May 2013 | MYR | 0.0313 | 0.0338 | 0.0313 | 0.0334 | 0.0334 | +0.002 (+6.71%) | 1,817,600 |
10 May 2013 | MYR | 0.0297 | 0.0313 | 0.0297 | 0.0313 | 0.0313 | +0.002 (+6.46%) | 1,688,000 |
9 May 2013 | MYR | 0.0297 | 0.0297 | 0.0294 | 0.0294 | 0.0294 | 0.0 (0.0%) | 558,400 |
8 May 2013 | MYR | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | -0.001 (-3.92%) | 313,600 |
7 May 2013 | MYR | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0 (0.0%) | 0 |
6 May 2013 | MYR | 0.0256 | 0.0306 | 0.0256 | 0.0306 | 0.0306 | +0.001 (+2%) | 155,200 |
3 May 2013 | MYR | 0.0294 | 0.03 | 0.0291 | 0.03 | 0.03 | +0.001 (+2.04%) | 481,600 |
2 May 2013 | MYR | 0.0297 | 0.0297 | 0.0294 | 0.0294 | 0.0294 | -0 (-1.01%) | 3,328,000 |
30 Apr 2013 | MYR | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0 (0.0%) | 0 |
29 Apr 2013 | MYR | 0.03 | 0.03 | 0.0297 | 0.0297 | 0.0297 | -0.001 (-2.94%) | 640,000 |