Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2013 | MYR | 0.425 | 0.425 | 0.405 | 0.42 | 0.42 | -0.02 (-4.55%) | 7,024,700 |
6 Mar 2013 | MYR | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 6,109,100 |
5 Mar 2013 | MYR | 0.445 | 0.45 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 2,640,400 |
4 Mar 2013 | MYR | 0.455 | 0.465 | 0.435 | 0.45 | 0.45 | -0.01 (-2.17%) | 8,891,800 |
1 Mar 2013 | MYR | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 10,469,900 |
28 Feb 2013 | MYR | 0.465 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 6,416,100 |
27 Feb 2013 | MYR | 0.455 | 0.465 | 0.45 | 0.465 | 0.465 | +0.01 (+2.20%) | 7,739,900 |
26 Feb 2013 | MYR | 0.435 | 0.455 | 0.43 | 0.455 | 0.455 | +0.015 (+3.41%) | 8,806,600 |
25 Feb 2013 | MYR | 0.41 | 0.445 | 0.41 | 0.44 | 0.44 | +0.02 (+4.76%) | 8,990,300 |
22 Feb 2013 | MYR | 0.385 | 0.42 | 0.375 | 0.42 | 0.42 | +0.035 (+9.09%) | 3,682,200 |
21 Feb 2013 | MYR | 0.41 | 0.435 | 0.375 | 0.385 | 0.385 | -0.025 (-6.10%) | 12,053,200 |
20 Feb 2013 | MYR | 0.42 | 0.42 | 0.395 | 0.41 | 0.41 | -0.01 (-2.38%) | 2,563,000 |
19 Feb 2013 | MYR | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 2,471,500 |
18 Feb 2013 | MYR | 0.4 | 0.415 | 0.395 | 0.415 | 0.415 | +0.015 (+3.75%) | 4,016,300 |
15 Feb 2013 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 2,537,500 |
14 Feb 2013 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 1,090,700 |
13 Feb 2013 | MYR | 0.385 | 0.39 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,622,200 |
8 Feb 2013 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 1,855,400 |
7 Feb 2013 | MYR | 0.38 | 0.395 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 2,413,400 |
6 Feb 2013 | MYR | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 549,600 |
5 Feb 2013 | MYR | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 1,450,100 |
4 Feb 2013 | MYR | 0.38 | 0.395 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 2,220,000 |
31 Jan 2013 | MYR | 0.375 | 0.385 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 1,493,500 |
30 Jan 2013 | MYR | 0.38 | 0.39 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 2,590,800 |
29 Jan 2013 | MYR | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.015 (+4.11%) | 2,557,200 |
25 Jan 2013 | MYR | 0.36 | 0.375 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 992,100 |
23 Jan 2013 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 135,600 |
22 Jan 2013 | MYR | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 548,000 |
21 Jan 2013 | MYR | 0.39 | 0.41 | 0.36 | 0.36 | 0.36 | -0.03 (-7.69%) | 4,848,400 |
18 Jan 2013 | MYR | 0.365 | 0.39 | 0.365 | 0.39 | 0.39 | +0.03 (+8.33%) | 2,371,800 |