Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2013 | MYR | 0.42 | 0.425 | 0.41 | 0.425 | 0.425 | +0.005 (+1.19%) | 143,900 |
29 Aug 2013 | MYR | 0.415 | 0.42 | 0.405 | 0.42 | 0.42 | +0.005 (+1.20%) | 211,500 |
28 Aug 2013 | MYR | 0.44 | 0.44 | 0.4 | 0.415 | 0.415 | -0.025 (-5.68%) | 837,200 |
27 Aug 2013 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 203,600 |
26 Aug 2013 | MYR | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 295,400 |
23 Aug 2013 | MYR | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 435,000 |
22 Aug 2013 | MYR | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 518,400 |
21 Aug 2013 | MYR | 0.485 | 0.495 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 697,900 |
20 Aug 2013 | MYR | 0.505 | 0.505 | 0.48 | 0.485 | 0.485 | -0.025 (-4.90%) | 1,074,100 |
19 Aug 2013 | MYR | 0.52 | 0.525 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,522,500 |
16 Aug 2013 | MYR | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 334,700 |
15 Aug 2013 | MYR | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 192,800 |
14 Aug 2013 | MYR | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 179,300 |
13 Aug 2013 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 233,400 |
12 Aug 2013 | MYR | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 137,700 |
6 Aug 2013 | MYR | 0.515 | 0.525 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 1,109,700 |
5 Aug 2013 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 55,000 |
2 Aug 2013 | MYR | 0.52 | 0.52 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 352,100 |
1 Aug 2013 | MYR | 0.515 | 0.525 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 356,500 |
31 Jul 2013 | MYR | 0.525 | 0.525 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 350,000 |
30 Jul 2013 | MYR | 0.525 | 0.525 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 367,700 |
29 Jul 2013 | MYR | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 302,500 |
26 Jul 2013 | MYR | 0.54 | 0.54 | 0.515 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,473,200 |
25 Jul 2013 | MYR | 0.54 | 0.545 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 786,800 |
24 Jul 2013 | MYR | 0.535 | 0.545 | 0.525 | 0.535 | 0.535 | +0.005 (+0.94%) | 658,400 |
23 Jul 2013 | MYR | 0.54 | 0.545 | 0.525 | 0.53 | 0.53 | -0.005 (-0.93%) | 1,213,000 |
22 Jul 2013 | MYR | 0.55 | 0.555 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 556,900 |
19 Jul 2013 | MYR | 0.55 | 0.565 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 2,893,400 |
18 Jul 2013 | MYR | 0.525 | 0.555 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 1,749,100 |
17 Jul 2013 | MYR | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 311,400 |