Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2013 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 6,000 |
26 Feb 2013 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
25 Feb 2013 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 5,000 |
22 Feb 2013 | MYR | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 151,500 |
21 Feb 2013 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 10,000 |
20 Feb 2013 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
19 Feb 2013 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 243,800 |
18 Feb 2013 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
15 Feb 2013 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | +0.005 (+2.38%) | 95,000 |
14 Feb 2013 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 98,800 |
13 Feb 2013 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
8 Feb 2013 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | -0.015 (-6.52%) | 107,600 |
7 Feb 2013 | MYR | 0.205 | 0.23 | 0.205 | 0.23 | 0.23 | +0.025 (+12.20%) | 88,200 |
6 Feb 2013 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | -0.01 (-4.65%) | 269,100 |
5 Feb 2013 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 37,100 |
4 Feb 2013 | MYR | 0.235 | 0.235 | 0.21 | 0.22 | 0.22 | -0.005 (-2.22%) | 54,200 |
31 Jan 2013 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
30 Jan 2013 | MYR | 0.22 | 0.225 | 0.21 | 0.225 | 0.225 | 0.0 (0.0%) | 539,200 |
29 Jan 2013 | MYR | 0.215 | 0.245 | 0.215 | 0.225 | 0.225 | -0.02 (-8.16%) | 158,000 |
25 Jan 2013 | MYR | 0.245 | 0.25 | 0.215 | 0.245 | 0.245 | +0.01 (+4.26%) | 67,200 |
23 Jan 2013 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 985,100 |
22 Jan 2013 | MYR | 0.265 | 0.265 | 0.24 | 0.245 | 0.245 | -0.015 (-5.77%) | 1,050,100 |
21 Jan 2013 | MYR | 0.27 | 0.27 | 0.225 | 0.26 | 0.26 | -0.02 (-7.14%) | 1,304,900 |
18 Jan 2013 | MYR | 0.3 | 0.3 | 0.265 | 0.28 | 0.28 | -0.025 (-8.20%) | 1,169,600 |
17 Jan 2013 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 1,189,000 |
16 Jan 2013 | MYR | 0.315 | 0.32 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,383,800 |
15 Jan 2013 | MYR | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.005 (+1.59%) | 1,075,500 |
14 Jan 2013 | MYR | 0.31 | 0.32 | 0.3 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,375,300 |
11 Jan 2013 | MYR | 0.315 | 0.325 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 1,284,700 |
10 Jan 2013 | MYR | 0.28 | 0.34 | 0.28 | 0.31 | 0.31 | +0.03 (+10.71%) | 6,992,800 |