Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2013 | MYR | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 2,296,500 |
21 May 2013 | MYR | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 2,278,000 |
20 May 2013 | MYR | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 5,306,300 |
17 May 2013 | MYR | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 1,459,500 |
16 May 2013 | MYR | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 922,800 |
15 May 2013 | MYR | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 7,157,000 |
14 May 2013 | MYR | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 2,621,600 |
13 May 2013 | MYR | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 5,165,500 |
10 May 2013 | MYR | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 1,893,800 |
9 May 2013 | MYR | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 12,629,500 |
8 May 2013 | MYR | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 3,786,400 |
7 May 2013 | MYR | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 11,439,600 |
6 May 2013 | MYR | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 2,439,600 |
3 May 2013 | MYR | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 775,100 |
2 May 2013 | MYR | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 1,860,800 |
30 Apr 2013 | MYR | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 2,614,100 |
29 Apr 2013 | MYR | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 2,560,600 |
26 Apr 2013 | MYR | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 2,148,900 |
25 Apr 2013 | MYR | 1.38 | 1.4 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 4,386,600 |
24 Apr 2013 | MYR | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 2,455,900 |
23 Apr 2013 | MYR | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,145,600 |
22 Apr 2013 | MYR | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 3,260,600 |
19 Apr 2013 | MYR | 1.4 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 2,671,500 |
18 Apr 2013 | MYR | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 2,968,100 |
17 Apr 2013 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 3,967,200 |
16 Apr 2013 | MYR | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 1,836,400 |
15 Apr 2013 | MYR | 1.4 | 1.41 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 679,100 |
12 Apr 2013 | MYR | 1.41 | 1.41 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 361,100 |
11 Apr 2013 | MYR | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 2,469,400 |
10 Apr 2013 | MYR | 1.4 | 1.41 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 4,701,400 |