Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2013 | MYR | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | -0.04 (-1.22%) | 12,000 |
28 Mar 2013 | MYR | 3.38 | 3.38 | 3.26 | 3.29 | 3.29 | -0.09 (-2.66%) | 61,800 |
27 Mar 2013 | MYR | 3.42 | 3.49 | 3.35 | 3.38 | 3.38 | -0.01 (-0.29%) | 249,000 |
26 Mar 2013 | MYR | 3.26 | 3.4 | 3.25 | 3.39 | 3.39 | +0.14 (+4.31%) | 170,500 |
25 Mar 2013 | MYR | 3.26 | 3.26 | 3.23 | 3.25 | 3.25 | -0.01 (-0.31%) | 36,000 |
22 Mar 2013 | MYR | 3.18 | 3.27 | 3.18 | 3.26 | 3.26 | +0.08 (+2.52%) | 65,500 |
21 Mar 2013 | MYR | 3.3 | 3.3 | 3.16 | 3.18 | 3.18 | -0.12 (-3.64%) | 152,300 |
20 Mar 2013 | MYR | 3.29 | 3.3 | 3.29 | 3.3 | 3.3 | -0.04 (-1.20%) | 69,000 |
19 Mar 2013 | MYR | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 174,600 |
18 Mar 2013 | MYR | 3.3 | 3.36 | 3.3 | 3.34 | 3.34 | 0.0 (0.0%) | 155,200 |
15 Mar 2013 | MYR | 3.33 | 3.39 | 3.29 | 3.34 | 3.34 | +0.05 (+1.52%) | 87,800 |
14 Mar 2013 | MYR | 3.21 | 3.29 | 3.21 | 3.29 | 3.29 | +0.09 (+2.81%) | 77,400 |
13 Mar 2013 | MYR | 3.14 | 3.2 | 3.14 | 3.2 | 3.2 | +0.07 (+2.24%) | 52,000 |
12 Mar 2013 | MYR | 3.12 | 3.15 | 3.12 | 3.13 | 3.13 | +0.02 (+0.64%) | 34,000 |
11 Mar 2013 | MYR | 3.11 | 3.11 | 3.1 | 3.11 | 3.11 | -0.04 (-1.27%) | 27,400 |
8 Mar 2013 | MYR | 3.18 | 3.18 | 3.11 | 3.15 | 3.15 | -0.05 (-1.56%) | 49,000 |
7 Mar 2013 | MYR | 3.22 | 3.22 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 36,600 |
6 Mar 2013 | MYR | 3.1 | 3.3 | 3.1 | 3.25 | 3.25 | +0.05 (+1.56%) | 398,800 |
5 Mar 2013 | MYR | 3.1 | 3.2 | 3.1 | 3.2 | 3.2 | +0.12 (+3.90%) | 139,200 |
4 Mar 2013 | MYR | 3.03 | 3.08 | 3 | 3.08 | 3.08 | +0.05 (+1.65%) | 165,500 |
1 Mar 2013 | MYR | 2.87 | 3.03 | 2.87 | 3.03 | 3.03 | +0.16 (+5.57%) | 307,300 |
28 Feb 2013 | MYR | 2.75 | 2.92 | 2.75 | 2.87 | 2.87 | +0.18 (+6.69%) | 603,000 |
27 Feb 2013 | MYR | 2.68 | 2.69 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 58,000 |
26 Feb 2013 | MYR | 2.68 | 2.72 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 411,800 |
25 Feb 2013 | MYR | 2.6 | 2.69 | 2.6 | 2.69 | 2.69 | +0.09 (+3.46%) | 84,900 |
22 Feb 2013 | MYR | 2.61 | 2.61 | 2.6 | 2.6 | 2.6 | -0.01 (-0.38%) | 434,500 |
21 Feb 2013 | MYR | 2.62 | 2.65 | 2.6 | 2.61 | 2.61 | -0.01 (-0.38%) | 232,000 |
20 Feb 2013 | MYR | 2.65 | 2.65 | 2.6 | 2.62 | 2.62 | -0.07 (-2.60%) | 306,000 |
19 Feb 2013 | MYR | 2.65 | 2.69 | 2.6 | 2.69 | 2.69 | +0.01 (+0.37%) | 162,100 |
18 Feb 2013 | MYR | 2.65 | 2.68 | 2.6 | 2.68 | 2.68 | 0.0 (0.0%) | 250,800 |