Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2013 | MYR | 0.9527 | 0.9583 | 0.9302 | 0.9302 | 0.9302 | -0.022 (-2.36%) | 389,196 |
5 Jul 2013 | MYR | 0.9245 | 0.9696 | 0.9189 | 0.9527 | 0.9527 | +0.034 (+3.68%) | 1,729,210 |
4 Jul 2013 | MYR | 0.902 | 0.9189 | 0.902 | 0.9189 | 0.9189 | +0.017 (+1.87%) | 352,831 |
3 Jul 2013 | MYR | 0.9189 | 0.9189 | 0.8963 | 0.902 | 0.902 | -0.022 (-2.43%) | 399,662 |
2 Jul 2013 | MYR | 0.902 | 0.9245 | 0.902 | 0.9245 | 0.9245 | +0.028 (+3.15%) | 1,001,196 |
1 Jul 2013 | MYR | 0.9076 | 0.9076 | 0.8851 | 0.8963 | 0.8963 | -0.006 (-0.63%) | 894,939 |
28 Jun 2013 | MYR | 0.9132 | 0.9189 | 0.902 | 0.902 | 0.902 | -0.011 (-1.23%) | 666,459 |
27 Jun 2013 | MYR | 0.9189 | 0.9302 | 0.9132 | 0.9132 | 0.9132 | +0.006 (+0.62%) | 595,857 |
26 Jun 2013 | MYR | 0.8963 | 0.9132 | 0.8851 | 0.9076 | 0.9076 | +0.022 (+2.54%) | 745,221 |
25 Jun 2013 | MYR | 0.902 | 0.9132 | 0.8738 | 0.8851 | 0.8851 | -0.022 (-2.48%) | 2,063,770 |
24 Jun 2013 | MYR | 0.9471 | 0.9696 | 0.902 | 0.9076 | 0.9076 | -0.051 (-5.29%) | 1,866,157 |
21 Jun 2013 | MYR | 0.9414 | 0.9752 | 0.9358 | 0.9583 | 0.9583 | -0.017 (-1.73%) | 2,251,983 |
20 Jun 2013 | MYR | 0.9527 | 0.9922 | 0.9414 | 0.9752 | 0.9752 | +0.017 (+1.76%) | 4,734,397 |
19 Jun 2013 | MYR | 0.9809 | 1.0203 | 0.9527 | 0.9583 | 0.9583 | -0.011 (-1.17%) | 3,854,359 |
18 Jun 2013 | MYR | 0.8851 | 0.9809 | 0.8851 | 0.9696 | 0.9696 | +0.09 (+10.26%) | 4,180,227 |
17 Jun 2013 | MYR | 0.8907 | 0.8907 | 0.8738 | 0.8794 | 0.8794 | -0.006 (-0.64%) | 192,824 |
14 Jun 2013 | MYR | 0.8851 | 0.902 | 0.8851 | 0.8851 | 0.8851 | +0.006 (+0.65%) | 409,241 |
13 Jun 2013 | MYR | 0.902 | 0.902 | 0.8681 | 0.8794 | 0.8794 | -0.023 (-2.51%) | 843,318 |
12 Jun 2013 | MYR | 0.902 | 0.902 | 0.8907 | 0.902 | 0.902 | -0.011 (-1.23%) | 553,106 |
11 Jun 2013 | MYR | 0.9245 | 0.9414 | 0.902 | 0.9132 | 0.9132 | -0.006 (-0.62%) | 2,406,313 |
10 Jun 2013 | MYR | 0.8794 | 0.9189 | 0.8625 | 0.9189 | 0.9189 | +0.056 (+6.54%) | 1,458,866 |
7 Jun 2013 | MYR | 0.8569 | 0.8625 | 0.8512 | 0.8625 | 0.8625 | +0.017 (+2.00%) | 303,339 |
6 Jun 2013 | MYR | 0.8569 | 0.8738 | 0.8343 | 0.8456 | 0.8456 | -0.017 (-1.96%) | 704,421 |
5 Jun 2013 | MYR | 0.8907 | 0.8907 | 0.8625 | 0.8625 | 0.8625 | -0.017 (-1.92%) | 478,956 |
4 Jun 2013 | MYR | 0.8907 | 0.8907 | 0.8625 | 0.8794 | 0.8794 | -0.017 (-1.89%) | 598,163 |
3 Jun 2013 | MYR | 0.902 | 0.902 | 0.8851 | 0.8963 | 0.8963 | -0.017 (-1.85%) | 621,579 |
31 May 2013 | MYR | 0.9189 | 0.9245 | 0.902 | 0.9132 | 0.9132 | -0.006 (-0.62%) | 481,617 |
30 May 2013 | MYR | 0.9189 | 0.9245 | 0.9076 | 0.9189 | 0.9189 | -0.011 (-1.21%) | 372,876 |
29 May 2013 | MYR | 0.9358 | 0.9414 | 0.9189 | 0.9302 | 0.9302 | -0.006 (-0.60%) | 834,626 |
28 May 2013 | MYR | 0.9132 | 0.9414 | 0.9132 | 0.9358 | 0.9358 | +0.023 (+2.47%) | 1,571,864 |