Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2013 | MYR | 5.3 | 5.3 | 5 | 5.2 | 5.2 | -0.09 (-1.70%) | 361,800 |
24 Jun 2013 | MYR | 5.39 | 5.43 | 5.27 | 5.29 | 5.29 | -0.11 (-2.04%) | 778,000 |
21 Jun 2013 | MYR | 5.4 | 5.4 | 5.35 | 5.4 | 5.4 | -0.01 (-0.18%) | 223,500 |
20 Jun 2013 | MYR | 5.4 | 5.42 | 5.4 | 5.41 | 5.41 | +0.01 (+0.19%) | 220,000 |
19 Jun 2013 | MYR | 5.44 | 5.44 | 5.4 | 5.4 | 5.4 | -0.04 (-0.74%) | 458,800 |
18 Jun 2013 | MYR | 5.45 | 5.45 | 5.44 | 5.44 | 5.44 | -0.05 (-0.91%) | 789,800 |
17 Jun 2013 | MYR | 5.44 | 5.49 | 5.44 | 5.49 | 5.49 | +0.08 (+1.48%) | 268,000 |
14 Jun 2013 | MYR | 5.25 | 5.41 | 5.25 | 5.41 | 5.41 | -0.04 (-0.73%) | 1,198,500 |
13 Jun 2013 | MYR | 5.44 | 5.45 | 5.39 | 5.45 | 5.45 | -0.02 (-0.37%) | 652,600 |
12 Jun 2013 | MYR | 5.4 | 5.47 | 5.4 | 5.47 | 5.47 | +0.07 (+1.30%) | 1,068,100 |
11 Jun 2013 | MYR | 5.54 | 5.54 | 5.4 | 5.4 | 5.4 | -0.14 (-2.53%) | 1,338,700 |
10 Jun 2013 | MYR | 5.55 | 5.56 | 5.5 | 5.54 | 5.54 | -0.02 (-0.36%) | 549,600 |
7 Jun 2013 | MYR | 5.58 | 5.6 | 5.55 | 5.56 | 5.56 | 0.0 (0.0%) | 57,100 |
6 Jun 2013 | MYR | 5.54 | 5.62 | 5.5 | 5.56 | 5.56 | +0.02 (+0.36%) | 180,700 |
5 Jun 2013 | MYR | 5.38 | 5.58 | 5.38 | 5.54 | 5.54 | +0.12 (+2.21%) | 351,900 |
4 Jun 2013 | MYR | 5.3 | 5.44 | 5.3 | 5.42 | 5.42 | +0.11 (+2.07%) | 373,500 |
3 Jun 2013 | MYR | 5.35 | 5.35 | 5.2 | 5.31 | 5.31 | +0.01 (+0.19%) | 940,500 |
31 May 2013 | MYR | 5.39 | 5.39 | 5.2 | 5.3 | 5.3 | -0.05 (-0.93%) | 319,400 |
30 May 2013 | MYR | 5.3 | 5.38 | 5.3 | 5.35 | 5.35 | +0.01 (+0.19%) | 35,800 |
29 May 2013 | MYR | 5.4 | 5.41 | 5.3 | 5.34 | 5.34 | -0.06 (-1.11%) | 194,900 |
28 May 2013 | MYR | 5.45 | 5.45 | 5.4 | 5.4 | 5.4 | -0.03 (-0.55%) | 139,800 |
27 May 2013 | MYR | 5.1 | 5.43 | 5.1 | 5.43 | 5.43 | -0.01 (-0.18%) | 197,500 |
23 May 2013 | MYR | 5.34 | 5.44 | 5 | 5.44 | 5.44 | 0.0 (0.0%) | 1,124,400 |
22 May 2013 | MYR | 5.28 | 5.44 | 5.28 | 5.44 | 5.44 | +0.17 (+3.23%) | 518,900 |
21 May 2013 | MYR | 5.35 | 5.41 | 5.27 | 5.27 | 5.27 | -0.08 (-1.50%) | 955,400 |
20 May 2013 | MYR | 5.38 | 5.38 | 5.25 | 5.35 | 5.35 | +0.1 (+1.90%) | 399,100 |
17 May 2013 | MYR | 4.89 | 5.49 | 4.89 | 5.25 | 5.25 | +0.4 (+8.25%) | 460,700 |
16 May 2013 | MYR | 4.78 | 4.85 | 4.78 | 4.85 | 4.85 | +0.03 (+0.62%) | 330,900 |
15 May 2013 | MYR | 4.45 | 4.82 | 4.45 | 4.82 | 4.82 | +0.41 (+9.30%) | 423,600 |
14 May 2013 | MYR | 4.52 | 4.58 | 4.4 | 4.41 | 4.41 | -0.13 (-2.86%) | 279,800 |