Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2013 | MYR | 2.75 | 2.75 | 2.73 | 2.73 | 2.73 | -0.02 (-0.73%) | 119,700 |
10 Jan 2013 | MYR | 2.75 | 2.76 | 2.73 | 2.75 | 2.75 | -0.01 (-0.36%) | 427,000 |
9 Jan 2013 | MYR | 2.76 | 2.76 | 2.74 | 2.76 | 2.76 | -0.01 (-0.36%) | 893,700 |
8 Jan 2013 | MYR | 2.76 | 2.78 | 2.75 | 2.77 | 2.77 | -0.01 (-0.36%) | 445,800 |
7 Jan 2013 | MYR | 2.78 | 2.79 | 2.77 | 2.78 | 2.78 | +0.01 (+0.36%) | 935,100 |
4 Jan 2013 | MYR | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | +0.01 (+0.36%) | 80,300 |
3 Jan 2013 | MYR | 2.76 | 2.8 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 1,119,300 |
2 Jan 2013 | MYR | 2.78 | 2.78 | 2.75 | 2.76 | 2.76 | -0.06 (-2.13%) | 105,800 |
31 Dec 2012 | MYR | 2.75 | 2.82 | 2.75 | 2.82 | 2.82 | +0.09 (+3.30%) | 125,000 |
28 Dec 2012 | MYR | 2.7 | 2.73 | 2.68 | 2.73 | 2.73 | +0.05 (+1.87%) | 335,100 |
27 Dec 2012 | MYR | 2.68 | 2.69 | 2.68 | 2.68 | 2.68 | -0.01 (-0.37%) | 666,300 |
26 Dec 2012 | MYR | 2.66 | 2.69 | 2.66 | 2.69 | 2.69 | +0.01 (+0.37%) | 519,200 |
24 Dec 2012 | MYR | 2.68 | 2.69 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 575,400 |
21 Dec 2012 | MYR | 2.77 | 2.77 | 2.68 | 2.68 | 2.68 | -0.09 (-3.25%) | 1,628,000 |
20 Dec 2012 | MYR | 2.8 | 2.8 | 2.75 | 2.77 | 2.77 | -0.03 (-1.07%) | 658,600 |
19 Dec 2012 | MYR | 2.78 | 2.8 | 2.77 | 2.8 | 2.8 | +0.02 (+0.72%) | 445,800 |
18 Dec 2012 | MYR | 2.78 | 2.79 | 2.78 | 2.78 | 2.78 | -0.02 (-0.71%) | 188,800 |
17 Dec 2012 | MYR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | -0.02 (-0.71%) | 141,400 |
14 Dec 2012 | MYR | 2.8 | 2.83 | 2.8 | 2.82 | 2.82 | +0.02 (+0.71%) | 20,100 |
13 Dec 2012 | MYR | 2.8 | 2.81 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 114,800 |
12 Dec 2012 | MYR | 2.8 | 2.8 | 2.79 | 2.8 | 2.8 | 0.0 (0.0%) | 512,000 |
11 Dec 2012 | MYR | 2.79 | 2.8 | 2.79 | 2.8 | 2.8 | -0.02 (-0.71%) | 34,000 |
10 Dec 2012 | MYR | 2.79 | 2.82 | 2.78 | 2.82 | 2.82 | +0.03 (+1.08%) | 172,000 |
7 Dec 2012 | MYR | 2.8 | 2.8 | 2.77 | 2.79 | 2.79 | -0.01 (-0.36%) | 66,800 |
6 Dec 2012 | MYR | 2.8 | 2.82 | 2.78 | 2.8 | 2.8 | -0.02 (-0.71%) | 40,000 |
5 Dec 2012 | MYR | 2.83 | 2.84 | 2.82 | 2.82 | 2.82 | -0.03 (-1.05%) | 60,500 |
4 Dec 2012 | MYR | 2.82 | 2.85 | 2.82 | 2.85 | 2.85 | +0.02 (+0.71%) | 106,500 |
3 Dec 2012 | MYR | 2.82 | 2.83 | 2.81 | 2.83 | 2.83 | +0.01 (+0.35%) | 153,700 |
30 Nov 2012 | MYR | 2.8 | 2.82 | 2.79 | 2.82 | 2.82 | +0.02 (+0.71%) | 220,400 |
29 Nov 2012 | MYR | 2.8 | 2.82 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 216,700 |