Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2013 | MYR | 4.06 | 4.06 | 4 | 4.01 | 4.01 | -0.02 (-0.50%) | 11,258,500 |
5 Jul 2013 | MYR | 4.04 | 4.06 | 4.02 | 4.03 | 4.03 | +0.02 (+0.50%) | 13,162,800 |
4 Jul 2013 | MYR | 4.04 | 4.05 | 4 | 4.01 | 4.01 | 0.0 (0.0%) | 10,386,000 |
3 Jul 2013 | MYR | 4.03 | 4.1 | 4.01 | 4.01 | 4.01 | -0.04 (-0.99%) | 19,825,500 |
2 Jul 2013 | MYR | 4.04 | 4.07 | 4.02 | 4.05 | 4.05 | +0.05 (+1.25%) | 9,948,900 |
1 Jul 2013 | MYR | 4.11 | 4.13 | 4 | 4 | 4 | -0.09 (-2.20%) | 20,129,600 |
28 Jun 2013 | MYR | 4.08 | 4.15 | 4.04 | 4.09 | 4.09 | +0.12 (+3.02%) | 21,951,700 |
27 Jun 2013 | MYR | 3.91 | 4 | 3.87 | 3.97 | 3.97 | +0.08 (+2.06%) | 23,230,900 |
26 Jun 2013 | MYR | 3.9 | 3.96 | 3.86 | 3.89 | 3.89 | +0.03 (+0.78%) | 32,225,200 |
25 Jun 2013 | MYR | 3.98 | 4.01 | 3.83 | 3.86 | 3.86 | -0.16 (-3.98%) | 36,652,700 |
24 Jun 2013 | MYR | 4.13 | 4.13 | 3.97 | 4.02 | 4.02 | -0.1 (-2.43%) | 17,811,500 |
21 Jun 2013 | MYR | 4.15 | 4.18 | 4.1 | 4.12 | 4.12 | -0.11 (-2.60%) | 24,846,300 |
20 Jun 2013 | MYR | 4.22 | 4.26 | 4.18 | 4.23 | 4.23 | -0.03 (-0.70%) | 9,840,800 |
19 Jun 2013 | MYR | 4.26 | 4.27 | 4.24 | 4.26 | 4.26 | +0.02 (+0.47%) | 9,828,000 |
18 Jun 2013 | MYR | 4.15 | 4.27 | 4.15 | 4.24 | 4.24 | +0.1 (+2.42%) | 11,029,100 |
17 Jun 2013 | MYR | 4.1 | 4.17 | 4.08 | 4.14 | 4.14 | +0.05 (+1.22%) | 11,625,900 |
14 Jun 2013 | MYR | 4.08 | 4.14 | 4.07 | 4.09 | 4.09 | +0.05 (+1.24%) | 17,302,000 |
13 Jun 2013 | MYR | 4.16 | 4.16 | 4.03 | 4.04 | 4.04 | -0.12 (-2.88%) | 21,946,600 |
12 Jun 2013 | MYR | 4.19 | 4.21 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 11,739,100 |
11 Jun 2013 | MYR | 4.19 | 4.22 | 4.18 | 4.19 | 4.19 | 0.0 (0.0%) | 13,735,900 |
10 Jun 2013 | MYR | 4.17 | 4.23 | 4.17 | 4.19 | 4.19 | +0.05 (+1.21%) | 13,532,700 |
7 Jun 2013 | MYR | 4.14 | 4.19 | 4.11 | 4.14 | 4.14 | 0.0 (0.0%) | 13,956,800 |
6 Jun 2013 | MYR | 4.2 | 4.22 | 4.14 | 4.14 | 4.14 | -0.07 (-1.66%) | 14,570,700 |
5 Jun 2013 | MYR | 4.2 | 4.25 | 4.19 | 4.21 | 4.21 | +0.03 (+0.72%) | 10,637,400 |
4 Jun 2013 | MYR | 4.25 | 4.26 | 4.15 | 4.18 | 4.18 | -0.04 (-0.95%) | 12,336,700 |
3 Jun 2013 | MYR | 4.35 | 4.36 | 4.16 | 4.22 | 4.22 | -0.28 (-6.22%) | 24,674,000 |
31 May 2013 | MYR | 4.15 | 4.5 | 4.14 | 4.5 | 4.5 | +0.39 (+9.49%) | 26,776,200 |
30 May 2013 | MYR | 4.13 | 4.16 | 4.08 | 4.11 | 4.11 | -0.02 (-0.48%) | 10,840,400 |
29 May 2013 | MYR | 4.13 | 4.26 | 4.1 | 4.13 | 4.13 | +0.03 (+0.73%) | 17,011,900 |
28 May 2013 | MYR | 3.94 | 4.11 | 3.94 | 4.1 | 4.1 | +0.2 (+5.13%) | 23,678,900 |