Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2013 | MYR | 0.1738 | 0.1775 | 0.1738 | 0.1763 | 0.1763 | +0.004 (+2.20%) | 1,438,400 |
23 May 2013 | MYR | 0.1725 | 0.1775 | 0.1725 | 0.1725 | 0.1725 | 0.0 (0.0%) | 3,249,600 |
22 May 2013 | MYR | 0.1725 | 0.175 | 0.17 | 0.1725 | 0.1725 | +0.004 (+2.19%) | 1,256,400 |
21 May 2013 | MYR | 0.1675 | 0.1688 | 0.1675 | 0.1688 | 0.1688 | +0.001 (+0.78%) | 135,200 |
20 May 2013 | MYR | 0.1675 | 0.1675 | 0.1675 | 0.1675 | 0.1675 | +0.005 (+3.08%) | 28,000 |
17 May 2013 | MYR | 0.17 | 0.17 | 0.1625 | 0.1625 | 0.1625 | -0.007 (-4.41%) | 142,000 |
16 May 2013 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
15 May 2013 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 20,000 |
14 May 2013 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
13 May 2013 | MYR | 0.1675 | 0.175 | 0.1675 | 0.175 | 0.175 | +0.007 (+4.48%) | 323,600 |
10 May 2013 | MYR | 0.155 | 0.1675 | 0.155 | 0.1675 | 0.1675 | +0.009 (+5.48%) | 768,000 |
9 May 2013 | MYR | 0.1575 | 0.1588 | 0.1575 | 0.1588 | 0.1588 | +0.001 (+0.83%) | 200,000 |
8 May 2013 | MYR | 0.1575 | 0.1575 | 0.1575 | 0.1575 | 0.1575 | 0.0 (0.0%) | 0 |
7 May 2013 | MYR | 0.1538 | 0.16 | 0.1538 | 0.1575 | 0.1575 | +0.003 (+1.61%) | 320,000 |
6 May 2013 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | +0.005 (+3.33%) | 40,000 |
3 May 2013 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 240,000 |
2 May 2013 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.006 (-4.03%) | 176,000 |
30 Apr 2013 | MYR | 0.1563 | 0.1563 | 0.1563 | 0.1563 | 0.1563 | 0.0 (0.0%) | 0 |
29 Apr 2013 | MYR | 0.1563 | 0.1563 | 0.1563 | 0.1563 | 0.1563 | 0.0 (0.0%) | 0 |
26 Apr 2013 | MYR | 0.1563 | 0.1563 | 0.1563 | 0.1563 | 0.1563 | 0.0 (0.0%) | 40,000 |
25 Apr 2013 | MYR | 0.1575 | 0.1575 | 0.1563 | 0.1563 | 0.1563 | +0.006 (+4.20%) | 120,000 |
24 Apr 2013 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | -0.003 (-1.64%) | 200,000 |
23 Apr 2013 | MYR | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.1525 | -0.01 (-6.15%) | 80,000 |
22 Apr 2013 | MYR | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.0 (0.0%) | 0 |
19 Apr 2013 | MYR | 0.1625 | 0.1675 | 0.1625 | 0.1625 | 0.1625 | 0.0 (0.0%) | 280,000 |
18 Apr 2013 | MYR | 0.1588 | 0.1625 | 0.1575 | 0.1625 | 0.1625 | +0.007 (+4.84%) | 124,000 |
17 Apr 2013 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | +0.005 (+3.33%) | 24,000 |
16 Apr 2013 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.006 (-4.03%) | 40,000 |
15 Apr 2013 | MYR | 0.1563 | 0.1563 | 0.1563 | 0.1563 | 0.1563 | -0.001 (-0.76%) | 128,000 |
12 Apr 2013 | MYR | 0.16 | 0.16 | 0.1575 | 0.1575 | 0.1575 | +0.003 (+1.61%) | 84,000 |