Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2013 | MYR | 1.047 | 1.0615 | 1.0454 | 1.047 | 1.047 | -0.016 (-1.51%) | 1,447,188 |
10 Jun 2013 | MYR | 1.0486 | 1.0631 | 1.0405 | 1.0631 | 1.0631 | +0.016 (+1.54%) | 198,049 |
7 Jun 2013 | MYR | 1.0405 | 1.047 | 1.0357 | 1.047 | 1.047 | +0.015 (+1.40%) | 1,020,047 |
6 Jun 2013 | MYR | 1.0743 | 1.0743 | 1.0325 | 1.0325 | 1.0325 | -0.016 (-1.54%) | 7,024,856 |
5 Jun 2013 | MYR | 1.0711 | 1.0711 | 1.0486 | 1.0486 | 1.0486 | -0.018 (-1.66%) | 2,295,883 |
4 Jun 2013 | MYR | 1.0647 | 1.0743 | 1.0486 | 1.0663 | 1.0663 | +0.002 (+0.15%) | 4,601,700 |
3 Jun 2013 | MYR | 1.047 | 1.0647 | 1.0148 | 1.0647 | 1.0647 | +0.018 (+1.69%) | 2,867,681 |
31 May 2013 | MYR | 1.047 | 1.0534 | 1.0454 | 1.047 | 1.047 | 0.0 (0.0%) | 8,859,452 |
30 May 2013 | MYR | 1.0309 | 1.047 | 1.0309 | 1.047 | 1.047 | 0.0 (0.0%) | 2,070,516 |
29 May 2013 | MYR | 1.0502 | 1.0502 | 1.0357 | 1.047 | 1.047 | 0.0 (0.0%) | 12,693,167 |
28 May 2013 | MYR | 1.0389 | 1.0518 | 1.0389 | 1.047 | 1.047 | +0.008 (+0.78%) | 7,843,750 |
27 May 2013 | MYR | 1.0309 | 1.0405 | 1.0292 | 1.0389 | 1.0389 | 0.0 (0.0%) | 14,525,280 |
23 May 2013 | MYR | 1.0566 | 1.0647 | 1.0148 | 1.0389 | 1.0389 | -0.016 (-1.53%) | 16,424,443 |
22 May 2013 | MYR | 1.0502 | 1.0679 | 1.0502 | 1.055 | 1.055 | +0.008 (+0.76%) | 9,963,934 |
21 May 2013 | MYR | 1.0389 | 1.047 | 1.0357 | 1.047 | 1.047 | +0.013 (+1.25%) | 10,201,718 |
20 May 2013 | MYR | 1.0276 | 1.0437 | 1.0276 | 1.0341 | 1.0341 | +0.006 (+0.63%) | 3,542,539 |
17 May 2013 | MYR | 1.0148 | 1.0341 | 1.0148 | 1.0276 | 1.0276 | +0.022 (+2.24%) | 1,009,493 |
16 May 2013 | MYR | 1.0148 | 1.0228 | 1.0051 | 1.0051 | 1.0051 | -0.01 (-0.96%) | 2,667,148 |
15 May 2013 | MYR | 1.0148 | 1.018 | 1.0148 | 1.0148 | 1.0148 | +0.005 (+0.49%) | 6,752,305 |
14 May 2013 | MYR | 1.0099 | 1.0115 | 1.0067 | 1.0099 | 1.0099 | 0.0 (0.0%) | 12,020,172 |
13 May 2013 | MYR | 1.0099 | 1.0115 | 1.0083 | 1.0099 | 1.0099 | 0.0 (0.0%) | 5,865,118 |
10 May 2013 | MYR | 1.0196 | 1.0196 | 1.0099 | 1.0099 | 1.0099 | -0.008 (-0.80%) | 7,030,444 |
9 May 2013 | MYR | 1.018 | 1.0196 | 1.0148 | 1.018 | 1.018 | 0.0 (0.0%) | 4,743,873 |
8 May 2013 | MYR | 1.0164 | 1.0196 | 1.0131 | 1.018 | 1.018 | +0.005 (+0.48%) | 9,880,120 |
7 May 2013 | MYR | 1.0083 | 1.0164 | 1.0067 | 1.0131 | 1.0131 | +0.006 (+0.64%) | 13,686,519 |
6 May 2013 | MYR | 0.9761 | 1.0099 | 0.9761 | 1.0067 | 1.0067 | +0.024 (+2.46%) | 9,181,670 |
3 May 2013 | MYR | 0.9841 | 0.9841 | 0.9809 | 0.9825 | 0.9825 | -0.003 (-0.33%) | 12,338,044 |
2 May 2013 | MYR | 0.9809 | 0.9874 | 0.9809 | 0.9858 | 0.9858 | +0.008 (+0.83%) | 6,990,089 |
30 Apr 2013 | MYR | 0.9761 | 0.9809 | 0.9761 | 0.9777 | 0.9777 | +0.002 (+0.16%) | 23,231,384 |
29 Apr 2013 | MYR | 0.9761 | 0.9777 | 0.9729 | 0.9761 | 0.9761 | 0.0 (0.0%) | 14,441,466 |