Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2013 | MYR | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 650,900 |
26 Feb 2013 | MYR | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 1,226,800 |
25 Feb 2013 | MYR | 1.81 | 1.87 | 1.8 | 1.84 | 1.84 | +0.04 (+2.22%) | 3,107,100 |
22 Feb 2013 | MYR | 1.81 | 1.81 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 1,308,100 |
21 Feb 2013 | MYR | 1.8 | 1.82 | 1.75 | 1.82 | 1.82 | +0.03 (+1.68%) | 3,060,600 |
20 Feb 2013 | MYR | 1.78 | 1.8 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,366,000 |
19 Feb 2013 | MYR | 1.77 | 1.81 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 3,018,200 |
18 Feb 2013 | MYR | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | +0.02 (+1.14%) | 1,018,700 |
15 Feb 2013 | MYR | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 349,500 |
14 Feb 2013 | MYR | 1.72 | 1.77 | 1.71 | 1.75 | 1.75 | +0.03 (+1.74%) | 573,000 |
13 Feb 2013 | MYR | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | +0.04 (+2.38%) | 702,000 |
8 Feb 2013 | MYR | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 147,300 |
7 Feb 2013 | MYR | 1.67 | 1.7 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 714,800 |
6 Feb 2013 | MYR | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,722,500 |
5 Feb 2013 | MYR | 1.72 | 1.72 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 822,000 |
4 Feb 2013 | MYR | 1.7 | 1.73 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 1,748,700 |
31 Jan 2013 | MYR | 1.74 | 1.74 | 1.69 | 1.7 | 1.7 | -0.03 (-1.73%) | 2,900,800 |
30 Jan 2013 | MYR | 1.78 | 1.79 | 1.73 | 1.73 | 1.73 | -0.06 (-3.35%) | 1,027,300 |
29 Jan 2013 | MYR | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | +0.02 (+1.13%) | 732,600 |
25 Jan 2013 | MYR | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 1,694,200 |
23 Jan 2013 | MYR | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 771,500 |
22 Jan 2013 | MYR | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | 0.0 (0.0%) | 2,776,800 |
21 Jan 2013 | MYR | 1.86 | 1.86 | 1.75 | 1.77 | 1.77 | -0.1 (-5.35%) | 5,158,000 |
18 Jan 2013 | MYR | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 1,388,200 |
17 Jan 2013 | MYR | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | +0.05 (+2.79%) | 1,420,900 |
16 Jan 2013 | MYR | 1.8 | 1.8 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 2,125,700 |
15 Jan 2013 | MYR | 1.79 | 1.8 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,710,100 |
14 Jan 2013 | MYR | 1.78 | 1.8 | 1.78 | 1.78 | 1.78 | +0.01 (+0.56%) | 835,300 |
11 Jan 2013 | MYR | 1.8 | 1.81 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 649,600 |
10 Jan 2013 | MYR | 1.79 | 1.8 | 1.77 | 1.8 | 1.8 | +0.02 (+1.12%) | 633,700 |