Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2013 | MYR | 2.1765 | 2.1765 | 2.1384 | 2.171 | 2.171 | -0.005 (-0.25%) | 2,338,119 |
11 Jul 2013 | MYR | 2.1656 | 2.1765 | 2.1656 | 2.1765 | 2.1765 | 0.0 (0.0%) | 5,175,033 |
10 Jul 2013 | MYR | 2.1765 | 2.1765 | 2.1438 | 2.1765 | 2.1765 | 0.0 (0.0%) | 4,164,580 |
9 Jul 2013 | MYR | 2.122 | 2.1765 | 2.122 | 2.1765 | 2.1765 | +0.06 (+2.83%) | 2,341,795 |
8 Jul 2013 | MYR | 2.1547 | 2.1547 | 2.1166 | 2.1166 | 2.1166 | -0.027 (-1.27%) | 2,478,164 |
5 Jul 2013 | MYR | 2.1438 | 2.1492 | 2.122 | 2.1438 | 2.1438 | +0.022 (+1.03%) | 3,656,964 |
4 Jul 2013 | MYR | 2.0948 | 2.122 | 2.0948 | 2.122 | 2.122 | +0.027 (+1.30%) | 3,928,599 |
3 Jul 2013 | MYR | 2.1329 | 2.171 | 2.0948 | 2.0948 | 2.0948 | -0.06 (-2.78%) | 3,508,833 |
2 Jul 2013 | MYR | 2.122 | 2.1547 | 2.122 | 2.1547 | 2.1547 | +0.022 (+1.02%) | 1,293,482 |
1 Jul 2013 | MYR | 2.0894 | 2.1329 | 2.0894 | 2.1329 | 2.1329 | +0.022 (+1.03%) | 762,342 |
28 Jun 2013 | MYR | 2.1112 | 2.1166 | 2.0948 | 2.1112 | 2.1112 | +0.033 (+1.57%) | 3,860,231 |
27 Jun 2013 | MYR | 2.0948 | 2.1057 | 2.0622 | 2.0785 | 2.0785 | +0.005 (+0.26%) | 4,995,475 |
26 Jun 2013 | MYR | 2.0404 | 2.0948 | 2.0404 | 2.0731 | 2.0731 | +0.033 (+1.60%) | 4,270,992 |
25 Jun 2013 | MYR | 2.0132 | 2.0567 | 2.0132 | 2.0404 | 2.0404 | 0.0 (0.0%) | 5,015,875 |
24 Jun 2013 | MYR | 2.0676 | 2.0676 | 2.0295 | 2.0404 | 2.0404 | -0.033 (-1.58%) | 6,694,204 |
21 Jun 2013 | MYR | 2.0241 | 2.0731 | 2.0023 | 2.0731 | 2.0731 | +0.033 (+1.60%) | 10,689,702 |
20 Jun 2013 | MYR | 2.0948 | 2.0948 | 2.0404 | 2.0404 | 2.0404 | -0.082 (-3.85%) | 10,037,631 |
19 Jun 2013 | MYR | 2.1384 | 2.1384 | 2.1057 | 2.122 | 2.122 | +0.011 (+0.51%) | 6,338,763 |
18 Jun 2013 | MYR | 2.1166 | 2.1329 | 2.0894 | 2.1112 | 2.1112 | -0.005 (-0.26%) | 6,673,804 |
17 Jun 2013 | MYR | 2.0622 | 2.1166 | 2.0567 | 2.1166 | 2.1166 | +0.071 (+3.46%) | 5,353,673 |
14 Jun 2013 | MYR | 2.0459 | 2.084 | 2.0404 | 2.0459 | 2.0459 | +0.011 (+0.54%) | 10,318,088 |
13 Jun 2013 | MYR | 2.0676 | 2.0676 | 2.0187 | 2.035 | 2.035 | -0.027 (-1.32%) | 10,902,526 |
12 Jun 2013 | MYR | 2.0894 | 2.1384 | 2.0513 | 2.0622 | 2.0622 | -0.027 (-1.30%) | 9,091,503 |
11 Jun 2013 | MYR | 2.1765 | 2.1819 | 2.0785 | 2.0894 | 2.0894 | -0.071 (-3.27%) | 10,005,836 |
10 Jun 2013 | MYR | 2.1003 | 2.1873 | 2.1003 | 2.1601 | 2.1601 | +0.082 (+3.93%) | 6,628,961 |
7 Jun 2013 | MYR | 2.1057 | 2.1112 | 2.0785 | 2.0785 | 2.0785 | -0.022 (-1.04%) | 10,638,058 |
6 Jun 2013 | MYR | 2.1438 | 2.171 | 2.1003 | 2.1003 | 2.1003 | -0.043 (-2.03%) | 4,866,641 |
5 Jun 2013 | MYR | 2.1492 | 2.1656 | 2.1384 | 2.1438 | 2.1438 | -0.033 (-1.50%) | 2,267,913 |
4 Jun 2013 | MYR | 2.1492 | 2.1765 | 2.1438 | 2.1765 | 2.1765 | +0.033 (+1.53%) | 4,284,592 |
3 Jun 2013 | MYR | 2.1982 | 2.2635 | 2.1438 | 2.1438 | 2.1438 | -0.022 (-1.01%) | 19,499,463 |