Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2013 | MYR | 3.01 | 3.02 | 2.98 | 3 | 3 | +0.01 (+0.33%) | 8,568,300 |
9 Jan 2013 | MYR | 3.04 | 3.05 | 2.98 | 2.99 | 2.99 | -0.04 (-1.32%) | 13,563,300 |
8 Jan 2013 | MYR | 3.08 | 3.08 | 2.99 | 3.03 | 3.03 | -0.05 (-1.62%) | 15,408,000 |
7 Jan 2013 | MYR | 3.1 | 3.12 | 3.05 | 3.08 | 3.08 | -0.01 (-0.32%) | 7,299,100 |
4 Jan 2013 | MYR | 3.12 | 3.14 | 3.07 | 3.09 | 3.09 | -0.01 (-0.32%) | 5,687,700 |
3 Jan 2013 | MYR | 3.05 | 3.15 | 3.05 | 3.1 | 3.1 | +0.08 (+2.65%) | 18,331,000 |
2 Jan 2013 | MYR | 3.1 | 3.1 | 3.02 | 3.02 | 3.02 | -0.13 (-4.13%) | 25,491,800 |
31 Dec 2012 | MYR | 3.12 | 3.15 | 3.09 | 3.15 | 3.15 | +0.04 (+1.29%) | 2,002,200 |
28 Dec 2012 | MYR | 3.08 | 3.17 | 3.05 | 3.11 | 3.11 | +0.07 (+2.30%) | 8,056,800 |
27 Dec 2012 | MYR | 3.07 | 3.1 | 3.04 | 3.04 | 3.04 | -0.04 (-1.30%) | 4,970,100 |
26 Dec 2012 | MYR | 3.04 | 3.08 | 3.02 | 3.08 | 3.08 | +0.04 (+1.32%) | 907,100 |
24 Dec 2012 | MYR | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -0.04 (-1.30%) | 1,700,000 |
21 Dec 2012 | MYR | 3.14 | 3.14 | 3.02 | 3.08 | 3.08 | -0.06 (-1.91%) | 3,676,800 |
20 Dec 2012 | MYR | 3.08 | 3.14 | 3.04 | 3.14 | 3.14 | +0.04 (+1.29%) | 9,416,700 |
19 Dec 2012 | MYR | 2.95 | 3.1 | 2.95 | 3.1 | 3.1 | +0.11 (+3.68%) | 10,320,400 |
18 Dec 2012 | MYR | 2.97 | 3 | 2.94 | 2.99 | 2.99 | +0.03 (+1.01%) | 4,561,800 |
17 Dec 2012 | MYR | 2.98 | 2.99 | 2.91 | 2.96 | 2.96 | -0.01 (-0.34%) | 4,138,800 |
14 Dec 2012 | MYR | 2.95 | 2.98 | 2.91 | 2.97 | 2.97 | +0.02 (+0.68%) | 2,087,200 |
13 Dec 2012 | MYR | 3 | 3.04 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 5,355,100 |
12 Dec 2012 | MYR | 2.93 | 3.01 | 2.93 | 3 | 3 | +0.11 (+3.81%) | 13,061,500 |
11 Dec 2012 | MYR | 2.82 | 2.91 | 2.82 | 2.89 | 2.89 | +0.09 (+3.21%) | 8,126,700 |
10 Dec 2012 | MYR | 2.78 | 2.82 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 6,452,400 |
7 Dec 2012 | MYR | 2.78 | 2.81 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 7,261,200 |
6 Dec 2012 | MYR | 2.77 | 2.81 | 2.77 | 2.79 | 2.79 | +0.01 (+0.36%) | 8,746,700 |
5 Dec 2012 | MYR | 2.74 | 2.8 | 2.71 | 2.78 | 2.78 | +0.03 (+1.09%) | 4,997,500 |
4 Dec 2012 | MYR | 2.82 | 2.83 | 2.7 | 2.75 | 2.75 | -0.06 (-2.14%) | 8,607,300 |
3 Dec 2012 | MYR | 2.8 | 2.83 | 2.8 | 2.81 | 2.81 | -0.02 (-0.71%) | 3,454,500 |
30 Nov 2012 | MYR | 2.85 | 2.86 | 2.82 | 2.83 | 2.83 | +0.02 (+0.71%) | 6,235,800 |
29 Nov 2012 | MYR | 2.81 | 2.85 | 2.79 | 2.81 | 2.81 | +0.03 (+1.08%) | 5,823,300 |
28 Nov 2012 | MYR | 2.68 | 2.8 | 2.65 | 2.78 | 2.78 | +0.1 (+3.73%) | 7,325,000 |