Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2013 | MYR | 6.48 | 6.58 | 6.48 | 6.48 | 6.48 | -0.05 (-0.77%) | 3,265,500 |
23 May 2013 | MYR | 6.57 | 6.57 | 6.5 | 6.53 | 6.53 | -0.02 (-0.31%) | 9,347,500 |
22 May 2013 | MYR | 6.55 | 6.59 | 6.53 | 6.55 | 6.55 | 0.0 (0.0%) | 2,012,400 |
21 May 2013 | MYR | 6.53 | 6.57 | 6.53 | 6.55 | 6.55 | +0.02 (+0.31%) | 3,921,700 |
20 May 2013 | MYR | 6.56 | 6.57 | 6.53 | 6.53 | 6.53 | -0.02 (-0.31%) | 5,732,600 |
17 May 2013 | MYR | 6.57 | 6.57 | 6.53 | 6.55 | 6.55 | +0.01 (+0.15%) | 2,830,400 |
16 May 2013 | MYR | 6.56 | 6.59 | 6.53 | 6.54 | 6.54 | -0.06 (-0.91%) | 6,130,900 |
15 May 2013 | MYR | 6.54 | 6.6 | 6.54 | 6.6 | 6.6 | +0.08 (+1.23%) | 4,716,000 |
14 May 2013 | MYR | 6.51 | 6.56 | 6.5 | 6.52 | 6.52 | -0.03 (-0.46%) | 3,276,200 |
13 May 2013 | MYR | 6.6 | 6.6 | 6.53 | 6.55 | 6.55 | -0.05 (-0.76%) | 5,219,700 |
10 May 2013 | MYR | 6.38 | 6.6 | 6.38 | 6.6 | 6.6 | +0.02 (+0.30%) | 4,798,800 |
9 May 2013 | MYR | 6.6 | 6.6 | 6.55 | 6.58 | 6.58 | -0.02 (-0.30%) | 7,347,900 |
8 May 2013 | MYR | 6.58 | 6.6 | 6.53 | 6.6 | 6.6 | +0.02 (+0.30%) | 5,591,800 |
7 May 2013 | MYR | 6.62 | 6.64 | 6.56 | 6.58 | 6.58 | -0.02 (-0.30%) | 7,009,700 |
6 May 2013 | MYR | 6.8 | 6.88 | 6.53 | 6.6 | 6.6 | +0.12 (+1.85%) | 8,626,400 |
3 May 2013 | MYR | 6.5 | 6.51 | 6.41 | 6.48 | 6.48 | -0.02 (-0.31%) | 8,198,400 |
2 May 2013 | MYR | 6.43 | 6.52 | 6.43 | 6.5 | 6.5 | -0.03 (-0.46%) | 3,308,400 |
30 Apr 2013 | MYR | 6.5 | 6.54 | 6.48 | 6.53 | 6.53 | +0.04 (+0.62%) | 5,312,700 |
29 Apr 2013 | MYR | 6.45 | 6.49 | 6.45 | 6.49 | 6.49 | +0.01 (+0.15%) | 2,516,300 |
26 Apr 2013 | MYR | 6.48 | 6.51 | 6.45 | 6.48 | 6.48 | +0.01 (+0.15%) | 5,012,500 |
25 Apr 2013 | MYR | 6.49 | 6.5 | 6.46 | 6.47 | 6.47 | -0.03 (-0.46%) | 3,767,900 |
24 Apr 2013 | MYR | 6.43 | 6.5 | 6.43 | 6.5 | 6.5 | +0.07 (+1.09%) | 2,803,900 |
23 Apr 2013 | MYR | 6.45 | 6.45 | 6.42 | 6.43 | 6.43 | -0.03 (-0.46%) | 3,267,100 |
22 Apr 2013 | MYR | 6.46 | 6.5 | 6.43 | 6.46 | 6.46 | 0.0 (0.0%) | 3,404,800 |
19 Apr 2013 | MYR | 6.45 | 6.49 | 6.39 | 6.46 | 6.46 | 0.0 (0.0%) | 2,161,400 |
18 Apr 2013 | MYR | 6.47 | 6.5 | 6.44 | 6.46 | 6.46 | -0.03 (-0.46%) | 1,814,600 |
17 Apr 2013 | MYR | 6.45 | 6.49 | 6.43 | 6.49 | 6.49 | +0.04 (+0.62%) | 3,530,100 |
16 Apr 2013 | MYR | 6.45 | 6.48 | 6.31 | 6.45 | 6.45 | -0.01 (-0.15%) | 3,005,200 |
15 Apr 2013 | MYR | 6.42 | 6.49 | 6.39 | 6.46 | 6.46 | 0.0 (0.0%) | 1,753,100 |
12 Apr 2013 | MYR | 6.45 | 6.5 | 6.37 | 6.46 | 6.46 | +0.02 (+0.31%) | 3,170,400 |