Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2013 | MYR | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | +0.03 (+1.13%) | 24,000 |
14 Feb 2013 | MYR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 10,100 |
13 Feb 2013 | MYR | 2.52 | 2.65 | 2.52 | 2.65 | 2.65 | +0.09 (+3.52%) | 391,900 |
8 Feb 2013 | MYR | 2.56 | 2.56 | 2.51 | 2.56 | 2.56 | +0.03 (+1.19%) | 165,200 |
7 Feb 2013 | MYR | 2.54 | 2.54 | 2.5 | 2.53 | 2.53 | -0.01 (-0.39%) | 353,900 |
6 Feb 2013 | MYR | 2.55 | 2.61 | 2.49 | 2.54 | 2.54 | -0.09 (-3.42%) | 405,400 |
5 Feb 2013 | MYR | 2.63 | 2.63 | 2.57 | 2.63 | 2.63 | -0.06 (-2.23%) | 276,700 |
4 Feb 2013 | MYR | 2.73 | 2.75 | 2.69 | 2.69 | 2.69 | -0.04 (-1.47%) | 167,800 |
31 Jan 2013 | MYR | 2.73 | 2.73 | 2.7 | 2.73 | 2.73 | 0.0 (0.0%) | 349,100 |
30 Jan 2013 | MYR | 2.73 | 2.74 | 2.72 | 2.73 | 2.73 | +0.02 (+0.74%) | 256,500 |
29 Jan 2013 | MYR | 2.73 | 2.73 | 2.69 | 2.71 | 2.71 | -0.02 (-0.73%) | 190,100 |
25 Jan 2013 | MYR | 2.7 | 2.73 | 2.7 | 2.73 | 2.73 | -0.01 (-0.36%) | 3,000 |
23 Jan 2013 | MYR | 2.73 | 2.74 | 2.73 | 2.74 | 2.74 | +0.01 (+0.37%) | 40,000 |
22 Jan 2013 | MYR | 2.74 | 2.77 | 2.69 | 2.73 | 2.73 | -0.02 (-0.73%) | 164,800 |
21 Jan 2013 | MYR | 2.78 | 2.79 | 2.73 | 2.75 | 2.75 | 0.0 (0.0%) | 712,300 |
18 Jan 2013 | MYR | 2.74 | 2.76 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 51,300 |
17 Jan 2013 | MYR | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | +0.02 (+0.73%) | 56,700 |
16 Jan 2013 | MYR | 2.74 | 2.75 | 2.73 | 2.75 | 2.75 | 0.0 (0.0%) | 333,100 |
15 Jan 2013 | MYR | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | +0.02 (+0.73%) | 171,000 |
14 Jan 2013 | MYR | 2.7 | 2.73 | 2.7 | 2.73 | 2.73 | +0.03 (+1.11%) | 115,900 |
11 Jan 2013 | MYR | 2.7 | 2.71 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 85,800 |
10 Jan 2013 | MYR | 2.7 | 2.72 | 2.69 | 2.7 | 2.7 | +0.01 (+0.37%) | 212,800 |
9 Jan 2013 | MYR | 2.65 | 2.69 | 2.61 | 2.69 | 2.69 | 0.0 (0.0%) | 106,000 |
8 Jan 2013 | MYR | 2.58 | 2.69 | 2.58 | 2.69 | 2.69 | +0.11 (+4.26%) | 307,800 |
7 Jan 2013 | MYR | 2.45 | 2.6 | 2.45 | 2.58 | 2.58 | +0.15 (+6.17%) | 280,800 |
4 Jan 2013 | MYR | 2.39 | 2.45 | 2.39 | 2.43 | 2.43 | +0.04 (+1.67%) | 255,700 |
3 Jan 2013 | MYR | 2.27 | 2.39 | 2.27 | 2.39 | 2.39 | +0.12 (+5.29%) | 261,600 |
2 Jan 2013 | MYR | 2.2 | 2.27 | 2.2 | 2.27 | 2.27 | +0.02 (+0.89%) | 41,100 |
31 Dec 2012 | MYR | 2.25 | 2.25 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 72,900 |
28 Dec 2012 | MYR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 46,900 |