Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2013 | MYR | 2.88 | 2.93 | 2.87 | 2.9 | 2.9 | +0.03 (+1.05%) | 13,267,900 |
27 Feb 2013 | MYR | 2.88 | 2.89 | 2.86 | 2.87 | 2.87 | -0.01 (-0.35%) | 6,278,100 |
26 Feb 2013 | MYR | 2.86 | 2.9 | 2.86 | 2.88 | 2.88 | +0.02 (+0.70%) | 5,357,500 |
25 Feb 2013 | MYR | 2.87 | 2.88 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 4,324,600 |
22 Feb 2013 | MYR | 2.86 | 2.89 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 7,118,000 |
21 Feb 2013 | MYR | 2.88 | 2.9 | 2.86 | 2.87 | 2.87 | 0.0 (0.0%) | 10,533,300 |
20 Feb 2013 | MYR | 2.87 | 2.87 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 9,981,600 |
19 Feb 2013 | MYR | 2.9 | 2.91 | 2.86 | 2.87 | 2.87 | -0.03 (-1.03%) | 11,426,500 |
18 Feb 2013 | MYR | 2.93 | 2.94 | 2.9 | 2.9 | 2.9 | -0.03 (-1.02%) | 4,518,600 |
15 Feb 2013 | MYR | 2.94 | 2.94 | 2.92 | 2.93 | 2.93 | 0.0 (0.0%) | 12,541,800 |
14 Feb 2013 | MYR | 2.92 | 2.94 | 2.89 | 2.93 | 2.93 | +0.04 (+1.38%) | 7,239,200 |
13 Feb 2013 | MYR | 2.89 | 2.9 | 2.87 | 2.89 | 2.89 | +0.04 (+1.40%) | 5,242,700 |
8 Feb 2013 | MYR | 2.87 | 2.88 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 10,793,000 |
7 Feb 2013 | MYR | 2.87 | 2.87 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 16,334,500 |
6 Feb 2013 | MYR | 2.95 | 2.95 | 2.85 | 2.86 | 2.86 | -0.07 (-2.39%) | 16,557,000 |
5 Feb 2013 | MYR | 2.99 | 3 | 2.92 | 2.93 | 2.93 | -0.03 (-1.01%) | 8,854,100 |
4 Feb 2013 | MYR | 2.97 | 3 | 2.93 | 2.96 | 2.96 | +0.04 (+1.37%) | 16,362,700 |
31 Jan 2013 | MYR | 2.89 | 2.95 | 2.86 | 2.92 | 2.92 | +0.06 (+2.10%) | 20,214,300 |
30 Jan 2013 | MYR | 2.9 | 2.93 | 2.85 | 2.86 | 2.86 | -0.04 (-1.38%) | 7,171,000 |
29 Jan 2013 | MYR | 2.95 | 2.96 | 2.87 | 2.9 | 2.9 | -0.05 (-1.69%) | 6,611,400 |
25 Jan 2013 | MYR | 2.94 | 2.96 | 2.94 | 2.95 | 2.95 | +0.01 (+0.34%) | 4,267,900 |
23 Jan 2013 | MYR | 2.93 | 2.95 | 2.9 | 2.94 | 2.94 | 0.0 (0.0%) | 9,418,800 |
22 Jan 2013 | MYR | 2.85 | 2.96 | 2.78 | 2.94 | 2.94 | +0.07 (+2.44%) | 18,115,100 |
21 Jan 2013 | MYR | 2.98 | 2.98 | 2.84 | 2.87 | 2.87 | -0.09 (-3.04%) | 12,657,200 |
18 Jan 2013 | MYR | 2.96 | 3.01 | 2.96 | 2.96 | 2.96 | +0.01 (+0.34%) | 15,152,700 |
17 Jan 2013 | MYR | 3 | 3 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 12,191,100 |
16 Jan 2013 | MYR | 3.01 | 3.01 | 2.98 | 3 | 3 | 0.0 (0.0%) | 8,201,600 |
15 Jan 2013 | MYR | 3 | 3.05 | 2.99 | 3 | 3 | +0.01 (+0.33%) | 15,225,600 |
14 Jan 2013 | MYR | 3 | 3.02 | 2.99 | 2.99 | 2.99 | -0.01 (-0.33%) | 6,951,100 |
11 Jan 2013 | MYR | 3 | 3.02 | 2.99 | 3 | 3 | 0.0 (0.0%) | 9,695,700 |