Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2013 | MYR | 2.69 | 2.71 | 2.69 | 2.69 | 2.69 | -0.01 (-0.37%) | 691,000 |
8 Jul 2013 | MYR | 2.7 | 2.71 | 2.67 | 2.7 | 2.7 | +0.01 (+0.37%) | 977,900 |
5 Jul 2013 | MYR | 2.68 | 2.7 | 2.67 | 2.69 | 2.69 | +0.01 (+0.37%) | 261,200 |
4 Jul 2013 | MYR | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | +0.02 (+0.75%) | 120,900 |
3 Jul 2013 | MYR | 2.68 | 2.68 | 2.65 | 2.66 | 2.66 | -0.01 (-0.37%) | 131,900 |
2 Jul 2013 | MYR | 2.66 | 2.68 | 2.65 | 2.67 | 2.67 | +0.01 (+0.38%) | 113,700 |
1 Jul 2013 | MYR | 2.65 | 2.66 | 2.65 | 2.66 | 2.66 | +0.01 (+0.38%) | 104,800 |
28 Jun 2013 | MYR | 2.65 | 2.66 | 2.61 | 2.65 | 2.65 | +0.03 (+1.15%) | 478,100 |
27 Jun 2013 | MYR | 2.62 | 2.63 | 2.59 | 2.62 | 2.62 | 0.0 (0.0%) | 552,000 |
26 Jun 2013 | MYR | 2.6 | 2.62 | 2.56 | 2.62 | 2.62 | +0.03 (+1.16%) | 601,800 |
25 Jun 2013 | MYR | 2.52 | 2.62 | 2.47 | 2.59 | 2.59 | +0.13 (+5.28%) | 4,481,300 |
24 Jun 2013 | MYR | 2.45 | 2.46 | 2.45 | 2.46 | 2.46 | +0.57 (+30.16%) | 2,348,200 |
21 Jun 2013 | MYR | 2.7 | 2.71 | 1.89 | 1.89 | 1.89 | -0.81 (-30.00%) | 6,592,300 |
20 Jun 2013 | MYR | 2.71 | 2.72 | 2.7 | 2.7 | 2.7 | -0.02 (-0.74%) | 851,500 |
19 Jun 2013 | MYR | 2.71 | 2.72 | 2.71 | 2.72 | 2.72 | 0.0 (0.0%) | 596,300 |
18 Jun 2013 | MYR | 2.69 | 2.72 | 2.69 | 2.72 | 2.72 | +0.01 (+0.37%) | 595,200 |
17 Jun 2013 | MYR | 2.71 | 2.72 | 2.7 | 2.71 | 2.71 | +0.01 (+0.37%) | 633,000 |
14 Jun 2013 | MYR | 2.7 | 2.71 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 418,600 |
13 Jun 2013 | MYR | 2.71 | 2.71 | 2.64 | 2.7 | 2.7 | 0.0 (0.0%) | 1,127,700 |
12 Jun 2013 | MYR | 2.7 | 2.72 | 2.7 | 2.7 | 2.7 | +0.01 (+0.37%) | 672,400 |
11 Jun 2013 | MYR | 2.69 | 2.71 | 2.69 | 2.69 | 2.69 | -0.03 (-1.10%) | 1,321,700 |
10 Jun 2013 | MYR | 2.69 | 2.72 | 2.69 | 2.72 | 2.72 | 0.0 (0.0%) | 800,000 |
7 Jun 2013 | MYR | 2.71 | 2.72 | 2.69 | 2.72 | 2.72 | +0.03 (+1.12%) | 641,800 |
6 Jun 2013 | MYR | 2.71 | 2.71 | 2.69 | 2.69 | 2.69 | -0.02 (-0.74%) | 596,400 |
5 Jun 2013 | MYR | 2.71 | 2.72 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 566,100 |
4 Jun 2013 | MYR | 2.71 | 2.72 | 2.69 | 2.71 | 2.71 | -0.01 (-0.37%) | 612,000 |
3 Jun 2013 | MYR | 2.69 | 2.72 | 2.68 | 2.72 | 2.72 | +0.03 (+1.12%) | 572,400 |
31 May 2013 | MYR | 2.69 | 2.72 | 2.69 | 2.69 | 2.69 | -0.02 (-0.74%) | 622,400 |
30 May 2013 | MYR | 2.67 | 2.72 | 2.66 | 2.71 | 2.71 | +0.03 (+1.12%) | 612,800 |
29 May 2013 | MYR | 2.71 | 2.72 | 2.68 | 2.68 | 2.68 | -0.03 (-1.11%) | 755,500 |