Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2013 | MYR | 2.75 | 2.75 | 2.73 | 2.73 | 2.73 | -0.02 (-0.73%) | 16,300 |
28 Feb 2013 | MYR | 2.72 | 2.75 | 2.72 | 2.75 | 2.75 | 0.0 (0.0%) | 17,400 |
27 Feb 2013 | MYR | 2.74 | 2.75 | 2.73 | 2.75 | 2.75 | 0.0 (0.0%) | 38,100 |
26 Feb 2013 | MYR | 2.73 | 2.75 | 2.73 | 2.75 | 2.75 | +0.01 (+0.36%) | 37,500 |
25 Feb 2013 | MYR | 2.73 | 2.74 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 66,200 |
22 Feb 2013 | MYR | 2.72 | 2.75 | 2.72 | 2.75 | 2.75 | -0.01 (-0.36%) | 45,200 |
21 Feb 2013 | MYR | 2.73 | 2.76 | 2.72 | 2.76 | 2.76 | -0.01 (-0.36%) | 156,400 |
20 Feb 2013 | MYR | 2.71 | 2.78 | 2.71 | 2.77 | 2.77 | +0.05 (+1.84%) | 217,200 |
19 Feb 2013 | MYR | 2.71 | 2.72 | 2.71 | 2.72 | 2.72 | +0.01 (+0.37%) | 122,700 |
18 Feb 2013 | MYR | 2.71 | 2.71 | 2.7 | 2.71 | 2.71 | -0.02 (-0.73%) | 59,100 |
15 Feb 2013 | MYR | 2.73 | 2.73 | 2.7 | 2.73 | 2.73 | 0.0 (0.0%) | 47,200 |
14 Feb 2013 | MYR | 2.74 | 2.74 | 2.7 | 2.73 | 2.73 | -0.01 (-0.36%) | 83,400 |
13 Feb 2013 | MYR | 2.72 | 2.74 | 2.71 | 2.74 | 2.74 | +0.02 (+0.74%) | 32,400 |
8 Feb 2013 | MYR | 2.7 | 2.72 | 2.7 | 2.72 | 2.72 | +0.02 (+0.74%) | 57,000 |
7 Feb 2013 | MYR | 2.71 | 2.71 | 2.7 | 2.7 | 2.7 | -0.01 (-0.37%) | 350,800 |
6 Feb 2013 | MYR | 2.74 | 2.74 | 2.7 | 2.71 | 2.71 | -0.03 (-1.09%) | 196,100 |
5 Feb 2013 | MYR | 2.7 | 2.74 | 2.7 | 2.74 | 2.74 | -0.01 (-0.36%) | 60,200 |
4 Feb 2013 | MYR | 2.73 | 2.78 | 2.73 | 2.75 | 2.75 | +0.01 (+0.36%) | 204,900 |
31 Jan 2013 | MYR | 2.7 | 2.74 | 2.7 | 2.74 | 2.74 | +0.04 (+1.48%) | 99,300 |
30 Jan 2013 | MYR | 2.7 | 2.71 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 237,300 |
29 Jan 2013 | MYR | 2.73 | 2.77 | 2.69 | 2.7 | 2.7 | -0.05 (-1.82%) | 262,400 |
25 Jan 2013 | MYR | 2.7 | 2.77 | 2.7 | 2.75 | 2.75 | +0.01 (+0.36%) | 50,500 |
23 Jan 2013 | MYR | 2.73 | 2.74 | 2.72 | 2.74 | 2.74 | 0.0 (0.0%) | 14,100 |
22 Jan 2013 | MYR | 2.69 | 2.74 | 2.69 | 2.74 | 2.74 | +0.04 (+1.48%) | 42,400 |
21 Jan 2013 | MYR | 2.72 | 2.72 | 2.7 | 2.7 | 2.7 | -0.07 (-2.53%) | 36,100 |
18 Jan 2013 | MYR | 2.7 | 2.77 | 2.7 | 2.77 | 2.77 | +0.06 (+2.21%) | 88,400 |
17 Jan 2013 | MYR | 2.7 | 2.71 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 279,600 |
16 Jan 2013 | MYR | 2.71 | 2.71 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 109,600 |
15 Jan 2013 | MYR | 2.7 | 2.72 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 578,800 |
14 Jan 2013 | MYR | 2.7 | 2.73 | 2.69 | 2.7 | 2.7 | -0.03 (-1.10%) | 1,179,400 |