Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2013 | MYR | 0.37 | 0.385 | 0.37 | 0.385 | 0.385 | +0.02 (+5.48%) | 935,200 |
9 May 2013 | MYR | 0.365 | 0.37 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 202,000 |
8 May 2013 | MYR | 0.365 | 0.365 | 0.3625 | 0.365 | 0.365 | 0.0 (0.0%) | 66,000 |
7 May 2013 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | +0.003 (+0.69%) | 29,800 |
6 May 2013 | MYR | 0.3625 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | +0.013 (+3.57%) | 60,000 |
3 May 2013 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 18,000 |
2 May 2013 | MYR | 0.3575 | 0.3575 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 171,800 |
30 Apr 2013 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | +0.003 (+0.71%) | 38,000 |
29 Apr 2013 | MYR | 0.355 | 0.355 | 0.3525 | 0.3525 | 0.3525 | -0.003 (-0.70%) | 40,200 |
26 Apr 2013 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
25 Apr 2013 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 84,400 |
24 Apr 2013 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 20,000 |
23 Apr 2013 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 20,000 |
22 Apr 2013 | MYR | 0.3525 | 0.365 | 0.3525 | 0.365 | 0.365 | +0.003 (+0.69%) | 228,200 |
19 Apr 2013 | MYR | 0.36 | 0.3625 | 0.36 | 0.3625 | 0.3625 | -0.003 (-0.68%) | 130,000 |
18 Apr 2013 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 78,000 |
17 Apr 2013 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.003 (-0.68%) | 40,000 |
16 Apr 2013 | MYR | 0.3675 | 0.3675 | 0.3625 | 0.3675 | 0.3675 | 0.0 (0.0%) | 136,000 |
15 Apr 2013 | MYR | 0.3675 | 0.37 | 0.36 | 0.3675 | 0.3675 | -0.01 (-2.65%) | 245,800 |
12 Apr 2013 | MYR | 0.3625 | 0.3775 | 0.3625 | 0.3775 | 0.3775 | -0.005 (-1.31%) | 38,000 |
11 Apr 2013 | MYR | 0.365 | 0.3825 | 0.365 | 0.3825 | 0.3825 | +0.018 (+4.79%) | 596,000 |
10 Apr 2013 | MYR | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | +0.013 (+3.55%) | 276,000 |
9 Apr 2013 | MYR | 0.35 | 0.355 | 0.35 | 0.3525 | 0.3525 | +0.013 (+3.68%) | 332,000 |
8 Apr 2013 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
5 Apr 2013 | MYR | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 44,000 |
4 Apr 2013 | MYR | 0.3425 | 0.3425 | 0.34 | 0.34 | 0.34 | -0.013 (-3.55%) | 110,000 |
3 Apr 2013 | MYR | 0.34 | 0.3525 | 0.3375 | 0.3525 | 0.3525 | -0.013 (-3.42%) | 144,200 |
2 Apr 2013 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
1 Apr 2013 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | +0.028 (+8.15%) | 10,000 |
29 Mar 2013 | MYR | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.0 (0.0%) | 0 |