Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2013 | MYR | 1.7582 | 1.885 | 1.7582 | 1.876 | 1.876 | +0.091 (+5.07%) | 3,658,521 |
23 May 2013 | MYR | 1.7763 | 1.8035 | 1.731 | 1.7854 | 1.7854 | 0.0 (0.0%) | 4,546,669 |
22 May 2013 | MYR | 1.7582 | 1.8035 | 1.731 | 1.7854 | 1.7854 | +0.045 (+2.61%) | 9,620,446 |
21 May 2013 | MYR | 1.7038 | 1.7582 | 1.6585 | 1.74 | 1.74 | +0.063 (+3.78%) | 5,263,345 |
20 May 2013 | MYR | 1.6313 | 1.6857 | 1.6132 | 1.6766 | 1.6766 | +0.1 (+6.32%) | 4,906,496 |
17 May 2013 | MYR | 1.4863 | 1.6041 | 1.4863 | 1.5769 | 1.5769 | +0.091 (+6.10%) | 8,202,984 |
16 May 2013 | MYR | 1.4863 | 1.5135 | 1.4772 | 1.4863 | 1.4863 | +0.018 (+1.23%) | 14,561,921 |
15 May 2013 | MYR | 1.4319 | 1.4682 | 1.4228 | 1.4682 | 1.4682 | +0.036 (+2.54%) | 9,345,251 |
14 May 2013 | MYR | 1.4591 | 1.4772 | 1.4228 | 1.4319 | 1.4319 | -0.009 (-0.63%) | 10,632,950 |
13 May 2013 | MYR | 1.4138 | 1.441 | 1.4047 | 1.441 | 1.441 | +0.045 (+3.25%) | 15,697,458 |
10 May 2013 | MYR | 1.3866 | 1.3957 | 1.3775 | 1.3957 | 1.3957 | +0.018 (+1.32%) | 6,648,366 |
9 May 2013 | MYR | 1.3866 | 1.4047 | 1.3685 | 1.3775 | 1.3775 | -0.018 (-1.30%) | 6,317,338 |
8 May 2013 | MYR | 1.4138 | 1.4138 | 1.3775 | 1.3957 | 1.3957 | -0.018 (-1.28%) | 5,358,239 |
7 May 2013 | MYR | 1.45 | 1.45 | 1.4138 | 1.4138 | 1.4138 | -0.036 (-2.50%) | 10,272,350 |
6 May 2013 | MYR | 1.3685 | 1.4591 | 1.3685 | 1.45 | 1.45 | +0.082 (+5.96%) | 8,556,742 |
3 May 2013 | MYR | 1.3775 | 1.3775 | 1.3413 | 1.3685 | 1.3685 | -0.009 (-0.65%) | 1,796,930 |
2 May 2013 | MYR | 1.3775 | 1.3775 | 1.3503 | 1.3775 | 1.3775 | 0.0 (0.0%) | 5,659,364 |
30 Apr 2013 | MYR | 1.3685 | 1.3775 | 1.3594 | 1.3775 | 1.3775 | -0.009 (-0.66%) | 3,289,645 |
29 Apr 2013 | MYR | 1.3866 | 1.3866 | 1.3685 | 1.3866 | 1.3866 | -0.018 (-1.29%) | 3,384,209 |
26 Apr 2013 | MYR | 1.3685 | 1.4047 | 1.3594 | 1.4047 | 1.4047 | +0.018 (+1.31%) | 4,661,646 |
25 Apr 2013 | MYR | 1.3866 | 1.3866 | 1.3594 | 1.3866 | 1.3866 | 0.0 (0.0%) | 3,208,323 |
24 Apr 2013 | MYR | 1.3685 | 1.3866 | 1.3594 | 1.3866 | 1.3866 | +0.009 (+0.66%) | 5,132,589 |
23 Apr 2013 | MYR | 1.3685 | 1.3775 | 1.3503 | 1.3775 | 1.3775 | +0.018 (+1.33%) | 2,180,481 |
22 Apr 2013 | MYR | 1.3957 | 1.4047 | 1.3594 | 1.3594 | 1.3594 | -0.036 (-2.60%) | 2,349,747 |
19 Apr 2013 | MYR | 1.3866 | 1.3957 | 1.3775 | 1.3957 | 1.3957 | 0.0 (0.0%) | 2,991,610 |
18 Apr 2013 | MYR | 1.3957 | 1.4047 | 1.3866 | 1.3957 | 1.3957 | 0.0 (0.0%) | 3,780,891 |
17 Apr 2013 | MYR | 1.3957 | 1.4047 | 1.3775 | 1.3957 | 1.3957 | 0.0 (0.0%) | 4,618,171 |
16 Apr 2013 | MYR | 1.3866 | 1.4047 | 1.3775 | 1.3957 | 1.3957 | -0.009 (-0.64%) | 5,383,397 |
15 Apr 2013 | MYR | 1.3866 | 1.4047 | 1.3594 | 1.4047 | 1.4047 | +0.018 (+1.31%) | 4,228,441 |
12 Apr 2013 | MYR | 1.3594 | 1.3957 | 1.3594 | 1.3866 | 1.3866 | +0.036 (+2.69%) | 1,872,184 |