Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2013 | MYR | 12 | 12 | 11.98 | 11.98 | 11.98 | 0.0 (0.0%) | 21,600 |
13 May 2013 | MYR | 11.96 | 12 | 11.96 | 11.98 | 11.98 | +0.08 (+0.67%) | 24,800 |
10 May 2013 | MYR | 11.9 | 11.94 | 11.9 | 11.9 | 11.9 | 0.0 (0.0%) | 19,500 |
9 May 2013 | MYR | 11.86 | 11.9 | 11.86 | 11.9 | 11.9 | +0.04 (+0.34%) | 39,000 |
8 May 2013 | MYR | 11.86 | 11.98 | 11.8 | 11.86 | 11.86 | +0.02 (+0.17%) | 66,400 |
7 May 2013 | MYR | 11.94 | 11.96 | 11.82 | 11.84 | 11.84 | 0.0 (0.0%) | 25,600 |
6 May 2013 | MYR | 11.98 | 11.98 | 11.8 | 11.84 | 11.84 | +0.04 (+0.34%) | 18,700 |
3 May 2013 | MYR | 11.66 | 11.8 | 11.66 | 11.8 | 11.8 | +0.2 (+1.72%) | 227,100 |
2 May 2013 | MYR | 11.9 | 11.9 | 11.6 | 11.6 | 11.6 | -0.2 (-1.69%) | 8,200 |
30 Apr 2013 | MYR | 11.62 | 11.86 | 11.62 | 11.8 | 11.8 | +0.2 (+1.72%) | 500,100 |
29 Apr 2013 | MYR | 11.94 | 11.94 | 11.6 | 11.6 | 11.6 | -0.32 (-2.68%) | 3,000 |
26 Apr 2013 | MYR | 11.98 | 11.98 | 11.9 | 11.92 | 11.92 | -0.06 (-0.50%) | 11,200 |
25 Apr 2013 | MYR | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.0 (0.0%) | 0 |
24 Apr 2013 | MYR | 11.8 | 11.98 | 11.8 | 11.98 | 11.98 | +0.18 (+1.53%) | 31,500 |
23 Apr 2013 | MYR | 11.78 | 11.84 | 11.7 | 11.8 | 11.8 | 0.0 (0.0%) | 28,800 |
22 Apr 2013 | MYR | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 0 |
19 Apr 2013 | MYR | 11.8 | 11.82 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 44,200 |
18 Apr 2013 | MYR | 11.7 | 11.8 | 11.7 | 11.8 | 11.8 | +0.06 (+0.51%) | 11,700 |
17 Apr 2013 | MYR | 11.76 | 11.76 | 11.74 | 11.74 | 11.74 | +0.02 (+0.17%) | 3,500 |
16 Apr 2013 | MYR | 11.7 | 11.72 | 11.68 | 11.72 | 11.72 | +0.08 (+0.69%) | 213,400 |
15 Apr 2013 | MYR | 11.72 | 11.72 | 11.6 | 11.64 | 11.64 | -0.06 (-0.51%) | 24,500 |
12 Apr 2013 | MYR | 11.54 | 11.7 | 11.54 | 11.7 | 11.7 | +0.2 (+1.74%) | 38,700 |
11 Apr 2013 | MYR | 11.3 | 11.5 | 11.3 | 11.5 | 11.5 | +0.24 (+2.13%) | 52,000 |
10 Apr 2013 | MYR | 11.26 | 11.28 | 11.2 | 11.26 | 11.26 | -0.04 (-0.35%) | 35,400 |
9 Apr 2013 | MYR | 11.38 | 11.38 | 11.3 | 11.3 | 11.3 | +0.02 (+0.18%) | 18,000 |
8 Apr 2013 | MYR | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | +0.02 (+0.18%) | 1,600 |
5 Apr 2013 | MYR | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.0 (0.0%) | 0 |
4 Apr 2013 | MYR | 11.32 | 11.32 | 11.2 | 11.26 | 11.26 | -0.06 (-0.53%) | 9,900 |
3 Apr 2013 | MYR | 11.4 | 11.4 | 11.26 | 11.32 | 11.32 | -0.08 (-0.70%) | 48,400 |
2 Apr 2013 | MYR | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | -0.06 (-0.52%) | 1,600 |