Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2013 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 800,900 |
17 Apr 2013 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | +0.01 (+2.25%) | 10,448,900 |
16 Apr 2013 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 2,903,300 |
15 Apr 2013 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 3,790,800 |
12 Apr 2013 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 3,055,300 |
11 Apr 2013 | MYR | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 3,674,000 |
10 Apr 2013 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 2,280,000 |
9 Apr 2013 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 5,039,100 |
8 Apr 2013 | MYR | 0.43 | 0.44 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 4,414,200 |
5 Apr 2013 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 2,321,600 |
4 Apr 2013 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 2,233,100 |
3 Apr 2013 | MYR | 0.435 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 7,927,900 |
2 Apr 2013 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 6,639,500 |
1 Apr 2013 | MYR | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 3,094,100 |
29 Mar 2013 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 858,700 |
28 Mar 2013 | MYR | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 4,467,000 |
27 Mar 2013 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 5,492,300 |
26 Mar 2013 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,370,000 |
25 Mar 2013 | MYR | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,425,000 |
22 Mar 2013 | MYR | 0.42 | 0.43 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 6,097,600 |
21 Mar 2013 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 5,017,100 |
20 Mar 2013 | MYR | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 2,686,000 |
19 Mar 2013 | MYR | 0.415 | 0.425 | 0.41 | 0.425 | 0.425 | +0.005 (+1.19%) | 931,000 |
18 Mar 2013 | MYR | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 6,101,500 |
15 Mar 2013 | MYR | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 4,204,000 |
14 Mar 2013 | MYR | 0.44 | 0.445 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 1,977,000 |
13 Mar 2013 | MYR | 0.43 | 0.44 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 4,507,500 |
12 Mar 2013 | MYR | 0.425 | 0.44 | 0.425 | 0.43 | 0.43 | +0.01 (+2.38%) | 6,033,300 |
11 Mar 2013 | MYR | 0.42 | 0.43 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 3,882,400 |
8 Mar 2013 | MYR | 0.415 | 0.43 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 6,009,100 |