Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2013 | MYR | 12.2 | 12.22 | 12.2 | 12.22 | 12.22 | +0.02 (+0.16%) | 7,700 |
6 Aug 2013 | MYR | 12.2 | 12.2 | 12.18 | 12.2 | 12.2 | +0.02 (+0.16%) | 6,200 |
5 Aug 2013 | MYR | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.08 (-0.65%) | 3,000 |
2 Aug 2013 | MYR | 12.24 | 12.26 | 12.2 | 12.26 | 12.26 | +0.06 (+0.49%) | 8,000 |
1 Aug 2013 | MYR | 12.12 | 12.2 | 12.1 | 12.2 | 12.2 | +0.04 (+0.33%) | 12,100 |
31 Jul 2013 | MYR | 12.12 | 12.16 | 12.1 | 12.16 | 12.16 | -0.1 (-0.82%) | 17,800 |
30 Jul 2013 | MYR | 12.2 | 12.26 | 12.2 | 12.26 | 12.26 | +0.1 (+0.82%) | 16,100 |
29 Jul 2013 | MYR | 12.12 | 12.16 | 12.1 | 12.16 | 12.16 | +0.04 (+0.33%) | 29,100 |
26 Jul 2013 | MYR | 12.16 | 12.16 | 12.1 | 12.12 | 12.12 | -0.04 (-0.33%) | 2,600 |
25 Jul 2013 | MYR | 12.14 | 12.16 | 12.12 | 12.16 | 12.16 | -0.04 (-0.33%) | 4,100 |
24 Jul 2013 | MYR | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | 0.0 (0.0%) | 3,100 |
23 Jul 2013 | MYR | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | 0.0 (0.0%) | 3,000 |
22 Jul 2013 | MYR | 12.12 | 12.26 | 12.1 | 12.2 | 12.2 | -0.08 (-0.65%) | 7,800 |
19 Jul 2013 | MYR | 12.16 | 12.28 | 12.16 | 12.28 | 12.28 | +0.18 (+1.49%) | 8,800 |
18 Jul 2013 | MYR | 12.1 | 12.1 | 12.08 | 12.1 | 12.1 | 0.0 (0.0%) | 5,200 |
17 Jul 2013 | MYR | 12.1 | 12.1 | 12.08 | 12.1 | 12.1 | -0.02 (-0.17%) | 120,700 |
16 Jul 2013 | MYR | 12.12 | 12.12 | 12.1 | 12.12 | 12.12 | -0.04 (-0.33%) | 9,000 |
15 Jul 2013 | MYR | 12.16 | 12.2 | 12.14 | 12.16 | 12.16 | 0.0 (0.0%) | 34,900 |
12 Jul 2013 | MYR | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.0 (0.0%) | 7,600 |
11 Jul 2013 | MYR | 12.12 | 12.16 | 12.12 | 12.16 | 12.16 | 0.0 (0.0%) | 2,100 |
10 Jul 2013 | MYR | 12.14 | 12.16 | 12.14 | 12.16 | 12.16 | +0.06 (+0.50%) | 3,000 |
9 Jul 2013 | MYR | 12.16 | 12.16 | 12.1 | 12.1 | 12.1 | -0.06 (-0.49%) | 4,000 |
8 Jul 2013 | MYR | 12.16 | 12.16 | 12.1 | 12.16 | 12.16 | 0.0 (0.0%) | 6,700 |
5 Jul 2013 | MYR | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | +0.1 (+0.83%) | 1,200 |
4 Jul 2013 | MYR | 12.1 | 12.1 | 12.06 | 12.06 | 12.06 | +0.04 (+0.33%) | 5,100 |
3 Jul 2013 | MYR | 12.1 | 12.1 | 12.02 | 12.02 | 12.02 | -0.18 (-1.48%) | 6,700 |
2 Jul 2013 | MYR | 12.2 | 12.2 | 12.1 | 12.2 | 12.2 | +0.1 (+0.83%) | 1,200 |
1 Jul 2013 | MYR | 12.1 | 12.1 | 12.02 | 12.1 | 12.1 | 0.0 (0.0%) | 5,500 |
28 Jun 2013 | MYR | 12.1 | 12.16 | 12.1 | 12.1 | 12.1 | -0.1 (-0.82%) | 40,500 |
27 Jun 2013 | MYR | 12.12 | 12.2 | 12.12 | 12.2 | 12.2 | -0.02 (-0.16%) | 1,100 |