Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2013 | MYR | 3.13 | 3.14 | 3.11 | 3.13 | 3.13 | 0.0 (0.0%) | 8,723,000 |
10 Apr 2013 | MYR | 3.14 | 3.18 | 3.1 | 3.13 | 3.13 | -0.01 (-0.32%) | 9,648,100 |
9 Apr 2013 | MYR | 3.2 | 3.2 | 3.13 | 3.14 | 3.14 | -0.05 (-1.57%) | 9,279,000 |
8 Apr 2013 | MYR | 3.2 | 3.22 | 3.15 | 3.19 | 3.19 | -0.01 (-0.31%) | 6,260,300 |
5 Apr 2013 | MYR | 3.09 | 3.21 | 3.08 | 3.2 | 3.2 | +0.13 (+4.23%) | 20,503,700 |
4 Apr 2013 | MYR | 3.02 | 3.09 | 3.02 | 3.07 | 3.07 | +0.03 (+0.99%) | 10,094,500 |
3 Apr 2013 | MYR | 3.11 | 3.11 | 2.95 | 3.04 | 3.04 | -0.07 (-2.25%) | 23,633,200 |
2 Apr 2013 | MYR | 3.05 | 3.11 | 3.05 | 3.11 | 3.11 | +0.07 (+2.30%) | 11,694,800 |
1 Apr 2013 | MYR | 3 | 3.07 | 3 | 3.04 | 3.04 | +0.04 (+1.33%) | 7,749,900 |
29 Mar 2013 | MYR | 3.02 | 3.03 | 3 | 3 | 3 | 0.0 (0.0%) | 10,849,100 |
28 Mar 2013 | MYR | 3.07 | 3.07 | 3 | 3 | 3 | -0.06 (-1.96%) | 8,000,000 |
27 Mar 2013 | MYR | 3.03 | 3.08 | 3.03 | 3.06 | 3.06 | +0.02 (+0.66%) | 11,726,300 |
26 Mar 2013 | MYR | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | +0.01 (+0.33%) | 5,221,100 |
25 Mar 2013 | MYR | 3.05 | 3.06 | 3.02 | 3.03 | 3.03 | -0.01 (-0.33%) | 3,549,300 |
22 Mar 2013 | MYR | 3.05 | 3.06 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 9,564,600 |
21 Mar 2013 | MYR | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | +0.03 (+1.00%) | 4,040,400 |
20 Mar 2013 | MYR | 3.02 | 3.03 | 2.99 | 3.01 | 3.01 | -0.01 (-0.33%) | 5,048,500 |
19 Mar 2013 | MYR | 3.03 | 3.05 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 6,544,500 |
18 Mar 2013 | MYR | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.04 (-1.31%) | 5,385,600 |
15 Mar 2013 | MYR | 3.06 | 3.09 | 3 | 3.06 | 3.06 | 0.0 (0.0%) | 22,325,200 |
14 Mar 2013 | MYR | 3.07 | 3.1 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 13,407,800 |
13 Mar 2013 | MYR | 3.09 | 3.1 | 3.05 | 3.06 | 3.06 | -0.02 (-0.65%) | 17,303,000 |
12 Mar 2013 | MYR | 3.09 | 3.15 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 9,977,700 |
11 Mar 2013 | MYR | 2.99 | 3.13 | 2.99 | 3.08 | 3.08 | +0.09 (+3.01%) | 14,361,900 |
8 Mar 2013 | MYR | 2.98 | 3 | 2.98 | 2.99 | 2.99 | 0.0 (0.0%) | 6,216,400 |
7 Mar 2013 | MYR | 2.99 | 3 | 2.97 | 2.99 | 2.99 | +0.01 (+0.34%) | 9,574,800 |
6 Mar 2013 | MYR | 2.97 | 2.98 | 2.96 | 2.98 | 2.98 | +0.03 (+1.02%) | 15,484,000 |
5 Mar 2013 | MYR | 2.91 | 2.98 | 2.91 | 2.95 | 2.95 | +0.05 (+1.72%) | 24,147,800 |
4 Mar 2013 | MYR | 2.89 | 2.92 | 2.88 | 2.9 | 2.9 | +0.03 (+1.05%) | 11,027,400 |
1 Mar 2013 | MYR | 2.89 | 2.9 | 2.87 | 2.87 | 2.87 | -0.03 (-1.03%) | 5,123,500 |