Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2013 | MYR | 1.77 | 1.81 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 2,269,100 |
8 Jan 2013 | MYR | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 1,443,200 |
7 Jan 2013 | MYR | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | +0.02 (+1.16%) | 867,400 |
4 Jan 2013 | MYR | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -0.05 (-2.81%) | 1,487,100 |
3 Jan 2013 | MYR | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 837,100 |
2 Jan 2013 | MYR | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | +0.03 (+1.72%) | 460,200 |
31 Dec 2012 | MYR | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 234,900 |
28 Dec 2012 | MYR | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,324,800 |
27 Dec 2012 | MYR | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 569,500 |
26 Dec 2012 | MYR | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 330,100 |
24 Dec 2012 | MYR | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 136,800 |
21 Dec 2012 | MYR | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 409,800 |
20 Dec 2012 | MYR | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 110,300 |
19 Dec 2012 | MYR | 1.72 | 1.76 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 1,118,400 |
18 Dec 2012 | MYR | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 959,100 |
17 Dec 2012 | MYR | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -0.06 (-3.39%) | 638,800 |
14 Dec 2012 | MYR | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | +0.07 (+4.12%) | 1,559,400 |
13 Dec 2012 | MYR | 1.71 | 1.71 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 620,600 |
12 Dec 2012 | MYR | 1.7 | 1.71 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 712,900 |
11 Dec 2012 | MYR | 1.7 | 1.71 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 854,700 |
10 Dec 2012 | MYR | 1.7 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 851,300 |
7 Dec 2012 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | +0.01 (+0.59%) | 65,700 |
6 Dec 2012 | MYR | 1.7 | 1.71 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 199,400 |
5 Dec 2012 | MYR | 1.7 | 1.71 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 243,100 |
4 Dec 2012 | MYR | 1.71 | 1.72 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 231,100 |
3 Dec 2012 | MYR | 1.73 | 1.73 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 685,900 |
30 Nov 2012 | MYR | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 1,042,300 |
29 Nov 2012 | MYR | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 731,500 |
28 Nov 2012 | MYR | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 1,206,600 |
27 Nov 2012 | MYR | 1.69 | 1.7 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 745,500 |