Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2013 | MYR | 1.7219 | 1.7491 | 1.7129 | 1.7491 | 1.7491 | +0.036 (+2.11%) | 4,104,747 |
5 Jul 2013 | MYR | 1.74 | 1.74 | 1.7129 | 1.7129 | 1.7129 | -0.027 (-1.56%) | 2,138,661 |
4 Jul 2013 | MYR | 1.6947 | 1.74 | 1.6857 | 1.74 | 1.74 | +0.054 (+3.22%) | 2,783,393 |
3 Jul 2013 | MYR | 1.6857 | 1.7038 | 1.6857 | 1.6857 | 1.6857 | 0.0 (0.0%) | 2,622,624 |
2 Jul 2013 | MYR | 1.6766 | 1.6947 | 1.6675 | 1.6857 | 1.6857 | -0.009 (-0.53%) | 1,822,640 |
1 Jul 2013 | MYR | 1.7129 | 1.7129 | 1.6403 | 1.6947 | 1.6947 | -0.018 (-1.06%) | 2,610,266 |
28 Jun 2013 | MYR | 1.6947 | 1.731 | 1.6857 | 1.7129 | 1.7129 | +0.018 (+1.07%) | 4,984,067 |
27 Jun 2013 | MYR | 1.6675 | 1.7219 | 1.6585 | 1.6947 | 1.6947 | +0.045 (+2.75%) | 2,839,778 |
26 Jun 2013 | MYR | 1.6585 | 1.6766 | 1.6403 | 1.6494 | 1.6494 | -0.009 (-0.55%) | 3,980,280 |
25 Jun 2013 | MYR | 1.6675 | 1.6675 | 1.6403 | 1.6585 | 1.6585 | -0.018 (-1.08%) | 5,601,766 |
24 Jun 2013 | MYR | 1.6766 | 1.6857 | 1.6494 | 1.6766 | 1.6766 | -0.009 (-0.54%) | 2,034,939 |
21 Jun 2013 | MYR | 1.6766 | 1.6947 | 1.6675 | 1.6857 | 1.6857 | -0.018 (-1.06%) | 1,717,814 |
20 Jun 2013 | MYR | 1.7129 | 1.7219 | 1.6947 | 1.7038 | 1.7038 | -0.027 (-1.57%) | 2,649,217 |
19 Jun 2013 | MYR | 1.7219 | 1.74 | 1.7129 | 1.731 | 1.731 | +0.009 (+0.53%) | 1,607,140 |
18 Jun 2013 | MYR | 1.7129 | 1.731 | 1.7038 | 1.7219 | 1.7219 | +0.018 (+1.06%) | 901,278 |
17 Jun 2013 | MYR | 1.6947 | 1.7129 | 1.6947 | 1.7038 | 1.7038 | -0.009 (-0.53%) | 1,420,330 |
14 Jun 2013 | MYR | 1.7038 | 1.7129 | 1.6766 | 1.7129 | 1.7129 | +0.009 (+0.53%) | 3,692,286 |
13 Jun 2013 | MYR | 1.6857 | 1.7038 | 1.6041 | 1.7038 | 1.7038 | +0.009 (+0.54%) | 8,121,551 |
12 Jun 2013 | MYR | 1.7038 | 1.7129 | 1.6857 | 1.6947 | 1.6947 | -0.027 (-1.58%) | 2,195,046 |
11 Jun 2013 | MYR | 1.7219 | 1.7219 | 1.7038 | 1.7219 | 1.7219 | 0.0 (0.0%) | 1,657,346 |
10 Jun 2013 | MYR | 1.7219 | 1.74 | 1.7038 | 1.7219 | 1.7219 | +0.009 (+0.53%) | 7,963,871 |
7 Jun 2013 | MYR | 1.7219 | 1.7219 | 1.6947 | 1.7129 | 1.7129 | 0.0 (0.0%) | 3,324,403 |
6 Jun 2013 | MYR | 1.7219 | 1.7491 | 1.7038 | 1.7129 | 1.7129 | -0.009 (-0.52%) | 5,408,225 |
5 Jun 2013 | MYR | 1.6766 | 1.74 | 1.6403 | 1.7219 | 1.7219 | -0.064 (-3.56%) | 25,875,024 |
4 Jun 2013 | MYR | 1.9122 | 1.9575 | 1.7582 | 1.7854 | 1.7854 | -0.127 (-6.63%) | 7,576,568 |
3 Jun 2013 | MYR | 1.9122 | 1.9213 | 1.8669 | 1.9122 | 1.9122 | 0.0 (0.0%) | 2,711,671 |
31 May 2013 | MYR | 1.9213 | 1.9213 | 1.8488 | 1.9122 | 1.9122 | +0.018 (+0.96%) | 3,575,323 |
30 May 2013 | MYR | 1.9485 | 1.9485 | 1.8669 | 1.8941 | 1.8941 | -0.045 (-2.34%) | 3,092,022 |
29 May 2013 | MYR | 1.9666 | 1.9938 | 1.8941 | 1.9394 | 1.9394 | -0.009 (-0.47%) | 4,003,893 |
28 May 2013 | MYR | 1.8941 | 1.9485 | 1.8579 | 1.9485 | 1.9485 | +0.072 (+3.86%) | 6,247,601 |