Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2013 | MYR | 6.28 | 6.36 | 6.26 | 6.35 | 6.35 | +0.1 (+1.60%) | 6,050,800 |
27 Feb 2013 | MYR | 6.21 | 6.28 | 6.21 | 6.25 | 6.25 | -0.01 (-0.16%) | 989,200 |
26 Feb 2013 | MYR | 6.14 | 6.27 | 6.14 | 6.26 | 6.26 | +0.01 (+0.16%) | 2,332,900 |
25 Feb 2013 | MYR | 6.22 | 6.28 | 6.19 | 6.25 | 6.25 | +0.04 (+0.64%) | 2,227,200 |
22 Feb 2013 | MYR | 6.23 | 6.25 | 6.13 | 6.21 | 6.21 | -0.08 (-1.27%) | 2,138,300 |
21 Feb 2013 | MYR | 6.21 | 6.29 | 6.15 | 6.29 | 6.29 | +0.08 (+1.29%) | 3,355,100 |
20 Feb 2013 | MYR | 6.23 | 6.24 | 6.1 | 6.21 | 6.21 | +0.04 (+0.65%) | 2,443,200 |
19 Feb 2013 | MYR | 6.14 | 6.18 | 6.14 | 6.17 | 6.17 | +0.04 (+0.65%) | 1,219,800 |
18 Feb 2013 | MYR | 6.12 | 6.17 | 6.1 | 6.13 | 6.13 | -0.02 (-0.33%) | 2,548,100 |
15 Feb 2013 | MYR | 6.16 | 6.21 | 6.13 | 6.15 | 6.15 | 0.0 (0.0%) | 2,963,900 |
14 Feb 2013 | MYR | 6.11 | 6.15 | 6.09 | 6.15 | 6.15 | +0.05 (+0.82%) | 1,051,000 |
13 Feb 2013 | MYR | 6.04 | 6.13 | 6.04 | 6.1 | 6.1 | +0.1 (+1.67%) | 1,246,500 |
8 Feb 2013 | MYR | 6.01 | 6.03 | 5.98 | 6 | 6 | 0.0 (0.0%) | 2,989,400 |
7 Feb 2013 | MYR | 5.92 | 6.03 | 5.92 | 6 | 6 | 0.0 (0.0%) | 2,114,300 |
6 Feb 2013 | MYR | 6.06 | 6.08 | 5.96 | 6 | 6 | -0.06 (-0.99%) | 5,164,300 |
5 Feb 2013 | MYR | 6.02 | 6.07 | 5.98 | 6.06 | 6.06 | -0.01 (-0.16%) | 1,265,400 |
4 Feb 2013 | MYR | 5.94 | 6.07 | 5.94 | 6.07 | 6.07 | +0.12 (+2.02%) | 1,332,300 |
31 Jan 2013 | MYR | 6.04 | 6.08 | 5.91 | 5.95 | 5.95 | -0.06 (-1.00%) | 3,541,600 |
30 Jan 2013 | MYR | 6.03 | 6.06 | 5.9 | 6.01 | 6.01 | -0.02 (-0.33%) | 4,884,700 |
29 Jan 2013 | MYR | 6.04 | 6.06 | 6 | 6.03 | 6.03 | -0.04 (-0.66%) | 5,301,700 |
25 Jan 2013 | MYR | 6.11 | 6.13 | 6.03 | 6.07 | 6.07 | -0.06 (-0.98%) | 4,269,200 |
23 Jan 2013 | MYR | 6.08 | 6.16 | 6.03 | 6.13 | 6.13 | +0.05 (+0.82%) | 2,927,900 |
22 Jan 2013 | MYR | 6.12 | 6.2 | 5.99 | 6.08 | 6.08 | -0.14 (-2.25%) | 5,308,700 |
21 Jan 2013 | MYR | 6.28 | 6.28 | 6.17 | 6.22 | 6.22 | -0.08 (-1.27%) | 2,560,000 |
18 Jan 2013 | MYR | 6.3 | 6.32 | 6.28 | 6.3 | 6.3 | +0.01 (+0.16%) | 1,144,300 |
17 Jan 2013 | MYR | 6.28 | 6.3 | 6.27 | 6.29 | 6.29 | -0.03 (-0.47%) | 479,200 |
16 Jan 2013 | MYR | 6.3 | 6.32 | 6.24 | 6.32 | 6.32 | +0.02 (+0.32%) | 1,719,800 |
15 Jan 2013 | MYR | 6.3 | 6.31 | 6.28 | 6.3 | 6.3 | +0.04 (+0.64%) | 1,145,800 |
14 Jan 2013 | MYR | 6.24 | 6.3 | 6.23 | 6.26 | 6.26 | +0.03 (+0.48%) | 2,377,700 |
11 Jan 2013 | MYR | 6.33 | 6.33 | 6.22 | 6.23 | 6.23 | -0.08 (-1.27%) | 1,295,000 |