Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2013 | MYR | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,960,800 |
19 Aug 2013 | MYR | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,725,500 |
16 Aug 2013 | MYR | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,038,200 |
15 Aug 2013 | MYR | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 2,858,000 |
14 Aug 2013 | MYR | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 2,875,900 |
13 Aug 2013 | MYR | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 3,754,400 |
12 Aug 2013 | MYR | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 865,500 |
6 Aug 2013 | MYR | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 6,719,200 |
5 Aug 2013 | MYR | 1.29 | 1.31 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,760,300 |
2 Aug 2013 | MYR | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | +0.02 (+1.57%) | 2,144,900 |
1 Aug 2013 | MYR | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 4,244,900 |
31 Jul 2013 | MYR | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 4,303,500 |
30 Jul 2013 | MYR | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 2,521,500 |
29 Jul 2013 | MYR | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 2,692,900 |
26 Jul 2013 | MYR | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 2,889,300 |
25 Jul 2013 | MYR | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 3,825,100 |
24 Jul 2013 | MYR | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 2,592,900 |
23 Jul 2013 | MYR | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 3,851,800 |
22 Jul 2013 | MYR | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 3,631,300 |
19 Jul 2013 | MYR | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 6,152,100 |
18 Jul 2013 | MYR | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 1,116,800 |
17 Jul 2013 | MYR | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,050,300 |
16 Jul 2013 | MYR | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 793,600 |
15 Jul 2013 | MYR | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 1,422,000 |
12 Jul 2013 | MYR | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,383,900 |
11 Jul 2013 | MYR | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 667,000 |
10 Jul 2013 | MYR | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | +0.02 (+1.53%) | 774,700 |
9 Jul 2013 | MYR | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,405,400 |
8 Jul 2013 | MYR | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 643,900 |
5 Jul 2013 | MYR | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,468,500 |