Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2013 | MYR | 6.34 | 6.34 | 6.28 | 6.31 | 6.31 | -0.02 (-0.32%) | 902,300 |
9 Jan 2013 | MYR | 6.29 | 6.33 | 6.28 | 6.33 | 6.33 | +0.06 (+0.96%) | 2,949,800 |
8 Jan 2013 | MYR | 6.3 | 6.3 | 6.23 | 6.27 | 6.27 | -0.04 (-0.63%) | 2,919,200 |
7 Jan 2013 | MYR | 6.32 | 6.32 | 6.3 | 6.31 | 6.31 | -0.01 (-0.16%) | 1,808,200 |
4 Jan 2013 | MYR | 6.3 | 6.32 | 6.28 | 6.32 | 6.32 | +0.04 (+0.64%) | 2,184,400 |
3 Jan 2013 | MYR | 6.32 | 6.35 | 6.28 | 6.28 | 6.28 | +0.01 (+0.16%) | 3,959,800 |
2 Jan 2013 | MYR | 6.28 | 6.34 | 6.26 | 6.27 | 6.27 | -0.13 (-2.03%) | 3,700,700 |
31 Dec 2012 | MYR | 6.2 | 6.4 | 6.2 | 6.4 | 6.4 | +0.18 (+2.89%) | 8,200,400 |
28 Dec 2012 | MYR | 6.28 | 6.28 | 6.19 | 6.22 | 6.22 | 0.0 (0.0%) | 1,893,000 |
27 Dec 2012 | MYR | 6.2 | 6.24 | 6.18 | 6.22 | 6.22 | +0.03 (+0.48%) | 3,448,300 |
26 Dec 2012 | MYR | 6.19 | 6.2 | 6.17 | 6.19 | 6.19 | 0.0 (0.0%) | 769,700 |
24 Dec 2012 | MYR | 6.21 | 6.22 | 6.15 | 6.19 | 6.19 | -0.01 (-0.16%) | 4,761,700 |
21 Dec 2012 | MYR | 6.16 | 6.21 | 6.16 | 6.2 | 6.2 | 0.0 (0.0%) | 4,815,800 |
20 Dec 2012 | MYR | 6.2 | 6.21 | 6.17 | 6.2 | 6.2 | 0.0 (0.0%) | 4,857,800 |
19 Dec 2012 | MYR | 6.15 | 6.21 | 6.15 | 6.2 | 6.2 | +0.01 (+0.16%) | 6,047,700 |
18 Dec 2012 | MYR | 6.12 | 6.21 | 6.12 | 6.19 | 6.19 | +0.1 (+1.64%) | 6,943,700 |
17 Dec 2012 | MYR | 6.11 | 6.13 | 6.08 | 6.09 | 6.09 | -0.05 (-0.81%) | 4,025,300 |
14 Dec 2012 | MYR | 6.11 | 6.15 | 6.09 | 6.14 | 6.14 | +0.01 (+0.16%) | 4,513,900 |
13 Dec 2012 | MYR | 6.13 | 6.18 | 6.11 | 6.13 | 6.13 | +0.02 (+0.33%) | 5,544,100 |
12 Dec 2012 | MYR | 6.05 | 6.15 | 6.05 | 6.11 | 6.11 | +0.09 (+1.50%) | 7,094,500 |
11 Dec 2012 | MYR | 5.89 | 6.02 | 5.89 | 6.02 | 6.02 | +0.15 (+2.56%) | 7,139,600 |
10 Dec 2012 | MYR | 5.74 | 5.88 | 5.74 | 5.87 | 5.87 | +0.16 (+2.80%) | 11,191,100 |
7 Dec 2012 | MYR | 5.72 | 5.75 | 5.7 | 5.71 | 5.71 | +0.01 (+0.18%) | 5,495,300 |
6 Dec 2012 | MYR | 5.74 | 5.76 | 5.64 | 5.7 | 5.7 | -0.04 (-0.70%) | 6,662,800 |
5 Dec 2012 | MYR | 5.73 | 5.77 | 5.71 | 5.74 | 5.74 | +0.01 (+0.17%) | 4,120,100 |
4 Dec 2012 | MYR | 5.68 | 5.77 | 5.67 | 5.73 | 5.73 | +0.07 (+1.24%) | 7,483,300 |
3 Dec 2012 | MYR | 5.93 | 5.93 | 5.63 | 5.66 | 5.66 | -0.29 (-4.87%) | 13,386,700 |
30 Nov 2012 | MYR | 5.97 | 5.99 | 5.93 | 5.95 | 5.95 | -0.02 (-0.34%) | 6,329,700 |
29 Nov 2012 | MYR | 6.01 | 6.04 | 5.93 | 5.97 | 5.97 | -0.03 (-0.50%) | 3,949,500 |
28 Nov 2012 | MYR | 6.11 | 6.11 | 5.89 | 6 | 6 | -0.09 (-1.48%) | 7,646,100 |