Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2013 | MYR | 0.53 | 0.53 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 207,400 |
24 Jul 2013 | MYR | 0.53 | 0.535 | 0.525 | 0.535 | 0.535 | +0.005 (+0.94%) | 286,500 |
23 Jul 2013 | MYR | 0.535 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 431,600 |
22 Jul 2013 | MYR | 0.53 | 0.555 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 2,559,300 |
19 Jul 2013 | MYR | 0.515 | 0.53 | 0.515 | 0.53 | 0.53 | +0.01 (+1.92%) | 349,500 |
18 Jul 2013 | MYR | 0.51 | 0.525 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 507,200 |
17 Jul 2013 | MYR | 0.51 | 0.515 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 85,000 |
16 Jul 2013 | MYR | 0.51 | 0.515 | 0.51 | 0.515 | 0.515 | +0.01 (+1.98%) | 81,000 |
15 Jul 2013 | MYR | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 33,000 |
12 Jul 2013 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 142,000 |
11 Jul 2013 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 264,000 |
10 Jul 2013 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 104,900 |
9 Jul 2013 | MYR | 0.505 | 0.515 | 0.505 | 0.505 | 0.505 | +0.005 (+1%) | 72,900 |
8 Jul 2013 | MYR | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 357,200 |
5 Jul 2013 | MYR | 0.52 | 0.525 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 407,600 |
4 Jul 2013 | MYR | 0.52 | 0.53 | 0.515 | 0.53 | 0.53 | +0.005 (+0.95%) | 263,800 |
3 Jul 2013 | MYR | 0.525 | 0.53 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 268,900 |
2 Jul 2013 | MYR | 0.52 | 0.53 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 601,200 |
1 Jul 2013 | MYR | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 243,000 |
28 Jun 2013 | MYR | 0.525 | 0.53 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 845,400 |
27 Jun 2013 | MYR | 0.485 | 0.515 | 0.485 | 0.515 | 0.515 | +0.03 (+6.19%) | 1,226,100 |
26 Jun 2013 | MYR | 0.485 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 568,800 |
25 Jun 2013 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 646,800 |
24 Jun 2013 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 978,300 |
21 Jun 2013 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.015 (-3.03%) | 1,258,700 |
20 Jun 2013 | MYR | 0.495 | 0.5 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 1,256,300 |
19 Jun 2013 | MYR | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | -0.02 (-3.88%) | 1,652,400 |
18 Jun 2013 | MYR | 0.525 | 0.53 | 0.5 | 0.515 | 0.515 | -0.01 (-1.90%) | 1,941,800 |
17 Jun 2013 | MYR | 0.54 | 0.54 | 0.525 | 0.525 | 0.525 | -0.02 (-3.67%) | 1,779,900 |
14 Jun 2013 | MYR | 0.545 | 0.56 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 1,598,700 |