Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2013 | MYR | 6.61 | 6.63 | 6.58 | 6.58 | 6.58 | -0.03 (-0.45%) | 2,552,500 |
5 Jul 2013 | MYR | 6.62 | 6.65 | 6.58 | 6.61 | 6.61 | +0.01 (+0.15%) | 2,783,800 |
4 Jul 2013 | MYR | 6.6 | 6.62 | 6.58 | 6.6 | 6.6 | -0.01 (-0.15%) | 2,347,700 |
3 Jul 2013 | MYR | 6.65 | 6.67 | 6.59 | 6.61 | 6.61 | 0.0 (0.0%) | 4,212,400 |
2 Jul 2013 | MYR | 6.62 | 6.67 | 6.58 | 6.61 | 6.61 | -0.01 (-0.15%) | 2,127,300 |
1 Jul 2013 | MYR | 6.58 | 6.63 | 6.54 | 6.62 | 6.62 | 0.0 (0.0%) | 3,039,000 |
28 Jun 2013 | MYR | 6.59 | 6.63 | 6.57 | 6.62 | 6.62 | +0.06 (+0.91%) | 7,780,200 |
27 Jun 2013 | MYR | 6.62 | 6.64 | 6.56 | 6.56 | 6.56 | -0.04 (-0.61%) | 6,354,200 |
26 Jun 2013 | MYR | 6.55 | 6.63 | 6.49 | 6.6 | 6.6 | +0.06 (+0.92%) | 6,460,500 |
25 Jun 2013 | MYR | 6.51 | 6.65 | 6.51 | 6.54 | 6.54 | -0.04 (-0.61%) | 7,442,600 |
24 Jun 2013 | MYR | 6.59 | 6.6 | 6.51 | 6.58 | 6.58 | -0.08 (-1.20%) | 5,076,900 |
21 Jun 2013 | MYR | 6.55 | 6.66 | 6.42 | 6.66 | 6.66 | +0.06 (+0.91%) | 7,388,600 |
20 Jun 2013 | MYR | 6.57 | 6.63 | 6.53 | 6.6 | 6.6 | -0.02 (-0.30%) | 4,736,600 |
19 Jun 2013 | MYR | 6.64 | 6.65 | 6.6 | 6.62 | 6.62 | +0.02 (+0.30%) | 3,408,100 |
18 Jun 2013 | MYR | 6.6 | 6.63 | 6.59 | 6.6 | 6.6 | 0.0 (0.0%) | 3,731,200 |
17 Jun 2013 | MYR | 6.59 | 6.63 | 6.58 | 6.6 | 6.6 | +0.03 (+0.46%) | 5,045,700 |
14 Jun 2013 | MYR | 6.39 | 6.58 | 6.37 | 6.57 | 6.57 | +0.21 (+3.30%) | 2,677,700 |
13 Jun 2013 | MYR | 6.59 | 6.59 | 6.36 | 6.36 | 6.36 | -0.19 (-2.90%) | 4,122,300 |
12 Jun 2013 | MYR | 6.53 | 6.57 | 6.52 | 6.55 | 6.55 | -0.05 (-0.76%) | 2,830,700 |
11 Jun 2013 | MYR | 6.52 | 6.64 | 6.52 | 6.6 | 6.6 | -0.02 (-0.30%) | 4,020,900 |
10 Jun 2013 | MYR | 6.64 | 6.66 | 6.57 | 6.62 | 6.62 | +0.02 (+0.30%) | 4,089,100 |
7 Jun 2013 | MYR | 6.64 | 6.64 | 6.58 | 6.6 | 6.6 | -0.04 (-0.60%) | 4,013,900 |
6 Jun 2013 | MYR | 6.59 | 6.65 | 6.59 | 6.64 | 6.64 | +0.04 (+0.61%) | 5,700,800 |
5 Jun 2013 | MYR | 6.59 | 6.61 | 6.54 | 6.6 | 6.6 | -0.13 (-1.93%) | 2,882,400 |
4 Jun 2013 | MYR | 6.6 | 6.73 | 6.6 | 6.73 | 6.73 | +0.09 (+1.36%) | 3,963,100 |
3 Jun 2013 | MYR | 6.6 | 6.65 | 6.56 | 6.64 | 6.64 | +0.04 (+0.61%) | 6,051,600 |
31 May 2013 | MYR | 6.61 | 6.61 | 6.53 | 6.6 | 6.6 | +0.02 (+0.30%) | 6,935,100 |
30 May 2013 | MYR | 6.65 | 6.65 | 6.56 | 6.58 | 6.58 | -0.03 (-0.45%) | 3,903,300 |
29 May 2013 | MYR | 6.6 | 6.65 | 6.6 | 6.61 | 6.61 | +0.04 (+0.61%) | 6,913,600 |
28 May 2013 | MYR | 6.54 | 6.59 | 6.54 | 6.57 | 6.57 | +0.09 (+1.39%) | 5,964,100 |