Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2013 | MYR | 0.56 | 0.575 | 0.56 | 0.575 | 0.575 | +0.015 (+2.68%) | 2,158,100 |
16 Jul 2013 | MYR | 0.57 | 0.57 | 0.555 | 0.56 | 0.56 | -0.01 (-1.75%) | 4,489,800 |
15 Jul 2013 | MYR | 0.585 | 0.585 | 0.57 | 0.57 | 0.57 | -0.015 (-2.56%) | 2,525,100 |
12 Jul 2013 | MYR | 0.585 | 0.59 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 2,461,800 |
11 Jul 2013 | MYR | 0.59 | 0.59 | 0.575 | 0.59 | 0.59 | 0.0 (0.0%) | 3,052,300 |
10 Jul 2013 | MYR | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 3,689,400 |
9 Jul 2013 | MYR | 0.6 | 0.605 | 0.585 | 0.59 | 0.59 | -0.01 (-1.67%) | 907,200 |
8 Jul 2013 | MYR | 0.595 | 0.615 | 0.59 | 0.6 | 0.6 | +0.005 (+0.84%) | 6,336,400 |
5 Jul 2013 | MYR | 0.61 | 0.615 | 0.59 | 0.595 | 0.595 | -0.01 (-1.65%) | 5,854,900 |
4 Jul 2013 | MYR | 0.585 | 0.62 | 0.585 | 0.605 | 0.605 | +0.02 (+3.42%) | 13,906,400 |
3 Jul 2013 | MYR | 0.58 | 0.595 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 4,269,500 |
2 Jul 2013 | MYR | 0.58 | 0.59 | 0.575 | 0.585 | 0.585 | 0.0 (0.0%) | 2,913,500 |
1 Jul 2013 | MYR | 0.585 | 0.59 | 0.57 | 0.585 | 0.585 | +0.005 (+0.86%) | 3,736,100 |
28 Jun 2013 | MYR | 0.56 | 0.59 | 0.56 | 0.58 | 0.58 | +0.015 (+2.65%) | 7,557,600 |
27 Jun 2013 | MYR | 0.55 | 0.58 | 0.545 | 0.565 | 0.565 | +0.02 (+3.67%) | 8,791,200 |
26 Jun 2013 | MYR | 0.53 | 0.545 | 0.53 | 0.545 | 0.545 | +0.015 (+2.83%) | 5,958,000 |
25 Jun 2013 | MYR | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.015 (-2.75%) | 2,784,300 |
24 Jun 2013 | MYR | 0.545 | 0.565 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 2,585,000 |
21 Jun 2013 | MYR | 0.515 | 0.545 | 0.515 | 0.545 | 0.545 | +0.005 (+0.93%) | 1,918,600 |
20 Jun 2013 | MYR | 0.545 | 0.555 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 4,688,600 |
19 Jun 2013 | MYR | 0.56 | 0.565 | 0.535 | 0.55 | 0.55 | -0.015 (-2.65%) | 2,586,000 |
18 Jun 2013 | MYR | 0.57 | 0.57 | 0.555 | 0.565 | 0.565 | -0.01 (-1.74%) | 1,544,000 |
17 Jun 2013 | MYR | 0.57 | 0.58 | 0.56 | 0.575 | 0.575 | +0.005 (+0.88%) | 4,305,500 |
14 Jun 2013 | MYR | 0.575 | 0.585 | 0.56 | 0.57 | 0.57 | +0.005 (+0.88%) | 4,448,600 |
13 Jun 2013 | MYR | 0.59 | 0.59 | 0.56 | 0.565 | 0.565 | -0.03 (-5.04%) | 2,765,700 |
12 Jun 2013 | MYR | 0.595 | 0.6 | 0.575 | 0.595 | 0.595 | -0.015 (-2.46%) | 1,979,300 |
11 Jun 2013 | MYR | 0.63 | 0.635 | 0.595 | 0.61 | 0.61 | -0.02 (-3.17%) | 8,319,800 |
10 Jun 2013 | MYR | 0.625 | 0.63 | 0.615 | 0.63 | 0.63 | +0.005 (+0.80%) | 6,059,900 |
7 Jun 2013 | MYR | 0.615 | 0.625 | 0.615 | 0.625 | 0.625 | +0.005 (+0.81%) | 1,594,000 |
6 Jun 2013 | MYR | 0.635 | 0.635 | 0.61 | 0.62 | 0.62 | -0.025 (-3.88%) | 4,804,000 |