Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2013 | MYR | 2.68 | 2.69 | 2.6 | 2.64 | 2.64 | -0.05 (-1.86%) | 2,220,200 |
22 May 2013 | MYR | 2.7 | 2.75 | 2.67 | 2.69 | 2.69 | -0.04 (-1.47%) | 1,461,700 |
21 May 2013 | MYR | 2.71 | 2.75 | 2.66 | 2.73 | 2.73 | +0.01 (+0.37%) | 2,416,900 |
20 May 2013 | MYR | 2.55 | 2.72 | 2.54 | 2.72 | 2.72 | +0.18 (+7.09%) | 5,820,600 |
17 May 2013 | MYR | 2.52 | 2.55 | 2.51 | 2.54 | 2.54 | +0.04 (+1.60%) | 4,705,400 |
16 May 2013 | MYR | 2.59 | 2.59 | 2.47 | 2.5 | 2.5 | -0.05 (-1.96%) | 2,594,100 |
15 May 2013 | MYR | 2.41 | 2.62 | 2.4 | 2.55 | 2.55 | +0.12 (+4.94%) | 3,558,800 |
14 May 2013 | MYR | 2.44 | 2.44 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 960,900 |
13 May 2013 | MYR | 2.42 | 2.44 | 2.39 | 2.43 | 2.43 | +0.04 (+1.67%) | 1,470,300 |
10 May 2013 | MYR | 2.36 | 2.41 | 2.36 | 2.39 | 2.39 | +0.03 (+1.27%) | 2,552,500 |
9 May 2013 | MYR | 2.39 | 2.39 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 1,865,600 |
8 May 2013 | MYR | 2.38 | 2.39 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 2,549,100 |
7 May 2013 | MYR | 2.32 | 2.36 | 2.3 | 2.36 | 2.36 | +0.06 (+2.61%) | 3,356,200 |
6 May 2013 | MYR | 2.3 | 2.32 | 2.23 | 2.3 | 2.3 | +0.12 (+5.50%) | 3,777,400 |
3 May 2013 | MYR | 2.19 | 2.2 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 1,967,900 |
2 May 2013 | MYR | 2.23 | 2.23 | 2.18 | 2.19 | 2.19 | -0.02 (-0.90%) | 1,171,300 |
30 Apr 2013 | MYR | 2.2 | 2.22 | 2.2 | 2.21 | 2.21 | -0.02 (-0.90%) | 1,186,600 |
29 Apr 2013 | MYR | 2.23 | 2.25 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 325,600 |
26 Apr 2013 | MYR | 2.25 | 2.25 | 2.22 | 2.23 | 2.23 | +0.01 (+0.45%) | 1,262,400 |
25 Apr 2013 | MYR | 2.2 | 2.24 | 2.2 | 2.22 | 2.22 | 0.0 (0.0%) | 951,600 |
24 Apr 2013 | MYR | 2.22 | 2.24 | 2.21 | 2.22 | 2.22 | -0.01 (-0.45%) | 974,400 |
23 Apr 2013 | MYR | 2.24 | 2.27 | 2.22 | 2.23 | 2.23 | -0.01 (-0.45%) | 1,173,100 |
22 Apr 2013 | MYR | 2.23 | 2.31 | 2.23 | 2.24 | 2.24 | +0.01 (+0.45%) | 1,916,300 |
19 Apr 2013 | MYR | 2.28 | 2.31 | 2.23 | 2.23 | 2.23 | -0.08 (-3.46%) | 322,100 |
18 Apr 2013 | MYR | 2.29 | 2.35 | 2.26 | 2.31 | 2.31 | +0.02 (+0.87%) | 2,767,100 |
17 Apr 2013 | MYR | 2.23 | 2.35 | 2.2 | 2.29 | 2.29 | +0.05 (+2.23%) | 2,483,700 |
16 Apr 2013 | MYR | 2.17 | 2.24 | 2.15 | 2.24 | 2.24 | +0.05 (+2.28%) | 2,116,100 |
15 Apr 2013 | MYR | 2.22 | 2.23 | 2.16 | 2.19 | 2.19 | -0.03 (-1.35%) | 2,005,300 |
12 Apr 2013 | MYR | 2.33 | 2.33 | 2.21 | 2.22 | 2.22 | -0.13 (-5.53%) | 2,794,500 |
11 Apr 2013 | MYR | 2.35 | 2.38 | 2.31 | 2.35 | 2.35 | -0.02 (-0.84%) | 3,073,200 |