Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2013 | MYR | 12.08 | 12.22 | 12.08 | 12.22 | 12.22 | +0.22 (+1.83%) | 34,600 |
25 Jun 2013 | MYR | 12 | 12 | 11.96 | 12 | 12 | 0.0 (0.0%) | 8,100 |
24 Jun 2013 | MYR | 12.08 | 12.08 | 12 | 12 | 12 | -0.08 (-0.66%) | 6,000 |
21 Jun 2013 | MYR | 12.12 | 12.12 | 12.08 | 12.08 | 12.08 | -0.06 (-0.49%) | 11,000 |
20 Jun 2013 | MYR | 12.2 | 12.2 | 12.14 | 12.14 | 12.14 | -0.02 (-0.16%) | 5,200 |
19 Jun 2013 | MYR | 12.2 | 12.2 | 12.16 | 12.16 | 12.16 | -0.04 (-0.33%) | 11,100 |
18 Jun 2013 | MYR | 12.2 | 12.2 | 12.12 | 12.2 | 12.2 | +0.08 (+0.66%) | 2,600 |
17 Jun 2013 | MYR | 12.1 | 12.12 | 12.1 | 12.12 | 12.12 | +0.02 (+0.17%) | 5,200 |
14 Jun 2013 | MYR | 12.16 | 12.16 | 12.1 | 12.1 | 12.1 | -0.06 (-0.49%) | 13,300 |
13 Jun 2013 | MYR | 12.1 | 12.2 | 12.02 | 12.16 | 12.16 | +0.16 (+1.33%) | 29,400 |
12 Jun 2013 | MYR | 12.08 | 12.2 | 12 | 12 | 12 | 0.0 (0.0%) | 14,100 |
11 Jun 2013 | MYR | 12 | 12 | 11.98 | 12 | 12 | -0.08 (-0.66%) | 16,200 |
10 Jun 2013 | MYR | 12 | 12.12 | 12 | 12.08 | 12.08 | +0.1 (+0.83%) | 34,100 |
7 Jun 2013 | MYR | 12 | 12 | 11.98 | 11.98 | 11.98 | +0.02 (+0.17%) | 38,100 |
6 Jun 2013 | MYR | 12 | 12 | 11.96 | 11.96 | 11.96 | -0.06 (-0.50%) | 25,500 |
5 Jun 2013 | MYR | 12.1 | 12.1 | 12 | 12.02 | 12.02 | -0.02 (-0.17%) | 4,600 |
4 Jun 2013 | MYR | 12 | 12.14 | 12 | 12.04 | 12.04 | +0.04 (+0.33%) | 9,000 |
3 Jun 2013 | MYR | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 1,800 |
31 May 2013 | MYR | 12.1 | 12.1 | 12 | 12 | 12 | -0.1 (-0.83%) | 28,800 |
30 May 2013 | MYR | 12.2 | 12.2 | 12.1 | 12.1 | 12.1 | -0.08 (-0.66%) | 1,400 |
29 May 2013 | MYR | 12.1 | 12.18 | 12.02 | 12.18 | 12.18 | +0.18 (+1.50%) | 15,100 |
28 May 2013 | MYR | 12 | 12.08 | 12 | 12 | 12 | +0.08 (+0.67%) | 1,100 |
27 May 2013 | MYR | 12 | 12 | 11.92 | 11.92 | 11.92 | -0.08 (-0.67%) | 8,100 |
23 May 2013 | MYR | 11.92 | 12 | 11.9 | 12 | 12 | +0.08 (+0.67%) | 67,700 |
22 May 2013 | MYR | 12 | 12 | 11.92 | 11.92 | 11.92 | -0.08 (-0.67%) | 8,100 |
21 May 2013 | MYR | 11.98 | 12 | 11.92 | 12 | 12 | 0.0 (0.0%) | 14,200 |
20 May 2013 | MYR | 12.2 | 12.2 | 11.9 | 12 | 12 | 0.0 (0.0%) | 17,800 |
17 May 2013 | MYR | 11.98 | 12 | 11.98 | 12 | 12 | +0.02 (+0.17%) | 17,200 |
16 May 2013 | MYR | 12.1 | 12.1 | 11.98 | 11.98 | 11.98 | -0.12 (-0.99%) | 8,500 |
15 May 2013 | MYR | 12.02 | 12.1 | 12.02 | 12.1 | 12.1 | +0.12 (+1.00%) | 220,000 |