Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2013 | MYR | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | +0.01 (+0.51%) | 348,600 |
16 Jul 2013 | MYR | 1.92 | 1.98 | 1.92 | 1.96 | 1.96 | +0.04 (+2.08%) | 193,100 |
15 Jul 2013 | MYR | 1.93 | 1.94 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 243,900 |
12 Jul 2013 | MYR | 1.93 | 1.97 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 1,019,400 |
11 Jul 2013 | MYR | 1.91 | 1.92 | 1.88 | 1.92 | 1.92 | +0.03 (+1.59%) | 1,136,000 |
10 Jul 2013 | MYR | 2 | 2 | 1.89 | 1.89 | 1.89 | -0.11 (-5.50%) | 725,600 |
9 Jul 2013 | MYR | 1.99 | 2.03 | 1.99 | 2 | 2 | 0.0 (0.0%) | 280,400 |
8 Jul 2013 | MYR | 1.96 | 2.01 | 1.92 | 2 | 2 | +0.05 (+2.56%) | 484,600 |
5 Jul 2013 | MYR | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | +0.12 (+6.56%) | 739,800 |
4 Jul 2013 | MYR | 1.83 | 1.86 | 1.83 | 1.83 | 1.83 | +0.02 (+1.10%) | 335,500 |
3 Jul 2013 | MYR | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 2,245,800 |
2 Jul 2013 | MYR | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 814,500 |
1 Jul 2013 | MYR | 1.85 | 1.86 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 910,600 |
28 Jun 2013 | MYR | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 852,100 |
27 Jun 2013 | MYR | 1.82 | 1.88 | 1.81 | 1.86 | 1.86 | +0.07 (+3.91%) | 334,000 |
26 Jun 2013 | MYR | 1.82 | 1.83 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 2,551,600 |
25 Jun 2013 | MYR | 1.88 | 1.88 | 1.76 | 1.8 | 1.8 | -0.09 (-4.76%) | 2,329,700 |
24 Jun 2013 | MYR | 1.97 | 1.97 | 1.88 | 1.89 | 1.89 | -0.08 (-4.06%) | 1,030,100 |
21 Jun 2013 | MYR | 1.92 | 1.98 | 1.9 | 1.97 | 1.97 | +0.04 (+2.07%) | 375,400 |
20 Jun 2013 | MYR | 1.95 | 1.97 | 1.9 | 1.93 | 1.93 | -0.03 (-1.53%) | 824,500 |
19 Jun 2013 | MYR | 2 | 2.02 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 290,200 |
18 Jun 2013 | MYR | 1.98 | 2 | 1.98 | 1.98 | 1.98 | +0.01 (+0.51%) | 242,000 |
17 Jun 2013 | MYR | 1.9 | 1.98 | 1.88 | 1.97 | 1.97 | +0.05 (+2.60%) | 562,100 |
14 Jun 2013 | MYR | 1.98 | 2.02 | 1.9 | 1.92 | 1.92 | -0.04 (-2.04%) | 2,501,100 |
13 Jun 2013 | MYR | 2.07 | 2.07 | 1.92 | 1.96 | 1.96 | -0.11 (-5.31%) | 3,716,600 |
12 Jun 2013 | MYR | 2.13 | 2.13 | 2.07 | 2.07 | 2.07 | -0.07 (-3.27%) | 713,400 |
11 Jun 2013 | MYR | 2.18 | 2.21 | 2.12 | 2.14 | 2.14 | -0.03 (-1.38%) | 1,032,500 |
10 Jun 2013 | MYR | 2.11 | 2.18 | 2.1 | 2.17 | 2.17 | +0.07 (+3.33%) | 405,800 |
7 Jun 2013 | MYR | 2.11 | 2.11 | 2.08 | 2.1 | 2.1 | -0.02 (-0.94%) | 186,100 |
6 Jun 2013 | MYR | 2.1 | 2.12 | 2.07 | 2.12 | 2.12 | +0.01 (+0.47%) | 2,061,100 |