Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2013 | MYR | 6.36 | 6.45 | 6.36 | 6.44 | 6.44 | +0.04 (+0.63%) | 4,198,800 |
10 Apr 2013 | MYR | 6.39 | 6.4 | 6.33 | 6.4 | 6.4 | +0.01 (+0.16%) | 1,053,200 |
9 Apr 2013 | MYR | 6.3 | 6.39 | 6.3 | 6.39 | 6.39 | +0.04 (+0.63%) | 1,159,000 |
8 Apr 2013 | MYR | 6.33 | 6.4 | 6.28 | 6.35 | 6.35 | +0.06 (+0.95%) | 1,344,800 |
5 Apr 2013 | MYR | 6.28 | 6.29 | 6.22 | 6.29 | 6.29 | 0.0 (0.0%) | 1,803,300 |
4 Apr 2013 | MYR | 6.25 | 6.35 | 6.22 | 6.29 | 6.29 | 0.0 (0.0%) | 2,669,700 |
3 Apr 2013 | MYR | 6.34 | 6.35 | 5.86 | 6.29 | 6.29 | -0.07 (-1.10%) | 6,839,000 |
2 Apr 2013 | MYR | 6.34 | 6.42 | 6.34 | 6.36 | 6.36 | +0.02 (+0.32%) | 2,269,300 |
1 Apr 2013 | MYR | 6.36 | 6.37 | 6.34 | 6.34 | 6.34 | -0.07 (-1.09%) | 3,568,200 |
29 Mar 2013 | MYR | 6.4 | 6.41 | 6.36 | 6.41 | 6.41 | -0.04 (-0.62%) | 1,274,600 |
28 Mar 2013 | MYR | 6.37 | 6.45 | 6.35 | 6.45 | 6.45 | +0.06 (+0.94%) | 2,715,700 |
27 Mar 2013 | MYR | 6.3 | 6.42 | 6.3 | 6.39 | 6.39 | +0.03 (+0.47%) | 5,073,100 |
26 Mar 2013 | MYR | 6.39 | 6.4 | 6.34 | 6.36 | 6.36 | -0.02 (-0.31%) | 4,519,100 |
25 Mar 2013 | MYR | 6.35 | 6.38 | 6.35 | 6.38 | 6.38 | 0.0 (0.0%) | 1,628,500 |
22 Mar 2013 | MYR | 6.32 | 6.39 | 6.27 | 6.38 | 6.38 | 0.0 (0.0%) | 3,642,100 |
21 Mar 2013 | MYR | 6.37 | 6.4 | 6.3 | 6.38 | 6.38 | 0.0 (0.0%) | 1,915,400 |
20 Mar 2013 | MYR | 6.21 | 6.38 | 6.17 | 6.38 | 6.38 | +0.13 (+2.08%) | 3,293,100 |
19 Mar 2013 | MYR | 6.29 | 6.3 | 6.22 | 6.25 | 6.25 | -0.03 (-0.48%) | 2,729,700 |
18 Mar 2013 | MYR | 6.32 | 6.32 | 6.13 | 6.28 | 6.28 | -0.09 (-1.41%) | 2,276,100 |
15 Mar 2013 | MYR | 6.35 | 6.39 | 6.32 | 6.37 | 6.37 | 0.0 (0.0%) | 2,175,100 |
14 Mar 2013 | MYR | 6.32 | 6.4 | 6.32 | 6.37 | 6.37 | +0.01 (+0.16%) | 1,385,200 |
13 Mar 2013 | MYR | 6.35 | 6.39 | 6.28 | 6.36 | 6.36 | -0.04 (-0.63%) | 3,016,600 |
12 Mar 2013 | MYR | 6.4 | 6.4 | 6.38 | 6.4 | 6.4 | 0.0 (0.0%) | 1,507,600 |
11 Mar 2013 | MYR | 6.31 | 6.4 | 6.31 | 6.4 | 6.4 | +0.01 (+0.16%) | 1,758,700 |
8 Mar 2013 | MYR | 6.4 | 6.4 | 6.36 | 6.39 | 6.39 | 0.0 (0.0%) | 1,487,600 |
7 Mar 2013 | MYR | 6.4 | 6.4 | 6.36 | 6.39 | 6.39 | +0.02 (+0.31%) | 1,153,300 |
6 Mar 2013 | MYR | 6.25 | 6.38 | 6.25 | 6.37 | 6.37 | +0.01 (+0.16%) | 1,749,800 |
5 Mar 2013 | MYR | 6.4 | 6.41 | 6.36 | 6.36 | 6.36 | -0.04 (-0.63%) | 2,277,000 |
4 Mar 2013 | MYR | 6.4 | 6.4 | 6.34 | 6.4 | 6.4 | +0.01 (+0.16%) | 3,110,400 |
1 Mar 2013 | MYR | 6.37 | 6.4 | 6.34 | 6.39 | 6.39 | +0.04 (+0.63%) | 4,404,500 |