Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2013 | MYR | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 558,500 |
3 Jul 2013 | MYR | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 852,100 |
2 Jul 2013 | MYR | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 122,400 |
1 Jul 2013 | MYR | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 746,000 |
28 Jun 2013 | MYR | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 2,652,500 |
27 Jun 2013 | MYR | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 1,976,400 |
26 Jun 2013 | MYR | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | +0.01 (+0.76%) | 2,018,800 |
25 Jun 2013 | MYR | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.04 (-2.96%) | 4,414,300 |
24 Jun 2013 | MYR | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 725,500 |
21 Jun 2013 | MYR | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | +0.04 (+2.99%) | 10,018,400 |
20 Jun 2013 | MYR | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 2,876,500 |
19 Jun 2013 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 909,800 |
18 Jun 2013 | MYR | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 2,496,400 |
17 Jun 2013 | MYR | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 1,916,000 |
14 Jun 2013 | MYR | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 177,400 |
13 Jun 2013 | MYR | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 3,639,400 |
12 Jun 2013 | MYR | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 3,380,700 |
11 Jun 2013 | MYR | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 199,200 |
10 Jun 2013 | MYR | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 2,061,200 |
7 Jun 2013 | MYR | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,344,700 |
6 Jun 2013 | MYR | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 2,310,300 |
5 Jun 2013 | MYR | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,524,800 |
4 Jun 2013 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 1,575,100 |
3 Jun 2013 | MYR | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 2,568,200 |
31 May 2013 | MYR | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 1,530,500 |
30 May 2013 | MYR | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 1,433,200 |
29 May 2013 | MYR | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 1,592,200 |
28 May 2013 | MYR | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 1,007,500 |
27 May 2013 | MYR | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 2,503,300 |
23 May 2013 | MYR | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 4,253,000 |