Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2013 | MYR | 1.94 | 2.31 | 1.94 | 2.18 | 2.18 | +0.27 (+14.14%) | 34,983,200 |
2 Jul 2013 | MYR | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -0.02 (-1.04%) | 1,980,500 |
1 Jul 2013 | MYR | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | +0.02 (+1.05%) | 2,494,300 |
28 Jun 2013 | MYR | 1.93 | 1.96 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 2,087,000 |
27 Jun 2013 | MYR | 1.86 | 1.93 | 1.85 | 1.92 | 1.92 | +0.08 (+4.35%) | 3,226,500 |
26 Jun 2013 | MYR | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | +0.02 (+1.10%) | 971,000 |
25 Jun 2013 | MYR | 1.81 | 1.85 | 1.78 | 1.82 | 1.82 | +0.01 (+0.55%) | 2,130,000 |
24 Jun 2013 | MYR | 1.89 | 1.91 | 1.81 | 1.81 | 1.81 | -0.06 (-3.21%) | 1,697,500 |
21 Jun 2013 | MYR | 1.85 | 1.9 | 1.82 | 1.87 | 1.87 | +0.01 (+0.54%) | 3,669,800 |
20 Jun 2013 | MYR | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | -0.03 (-1.59%) | 2,421,200 |
19 Jun 2013 | MYR | 1.93 | 1.94 | 1.89 | 1.89 | 1.89 | -0.03 (-1.56%) | 2,493,900 |
18 Jun 2013 | MYR | 1.91 | 1.94 | 1.88 | 1.92 | 1.92 | +0.03 (+1.59%) | 1,412,100 |
17 Jun 2013 | MYR | 1.88 | 1.93 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 1,817,400 |
14 Jun 2013 | MYR | 1.96 | 1.96 | 1.85 | 1.87 | 1.87 | -0.03 (-1.58%) | 4,865,700 |
13 Jun 2013 | MYR | 2.02 | 2.02 | 1.89 | 1.9 | 1.9 | -0.13 (-6.40%) | 4,387,300 |
12 Jun 2013 | MYR | 1.99 | 2.04 | 1.98 | 2.03 | 2.03 | +0.03 (+1.50%) | 2,120,500 |
11 Jun 2013 | MYR | 2.04 | 2.09 | 1.99 | 2 | 2 | -0.03 (-1.48%) | 4,649,200 |
10 Jun 2013 | MYR | 1.92 | 2.08 | 1.91 | 2.03 | 2.03 | +0.14 (+7.41%) | 10,386,900 |
7 Jun 2013 | MYR | 1.88 | 1.93 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 3,205,500 |
6 Jun 2013 | MYR | 1.89 | 1.92 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 1,548,000 |
5 Jun 2013 | MYR | 1.79 | 1.97 | 1.78 | 1.89 | 1.89 | +0.11 (+6.18%) | 9,113,700 |
4 Jun 2013 | MYR | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | +0.03 (+1.71%) | 2,748,800 |
3 Jun 2013 | MYR | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.04 (-2.23%) | 914,600 |
31 May 2013 | MYR | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | +0.05 (+2.87%) | 2,144,700 |
30 May 2013 | MYR | 1.79 | 1.81 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 6,115,600 |
29 May 2013 | MYR | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -0.06 (-3.30%) | 4,363,600 |
28 May 2013 | MYR | 1.81 | 1.87 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 2,368,300 |
27 May 2013 | MYR | 1.8 | 1.83 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 1,340,300 |
23 May 2013 | MYR | 1.87 | 1.88 | 1.79 | 1.8 | 1.8 | -0.07 (-3.74%) | 2,019,500 |
22 May 2013 | MYR | 1.9 | 1.9 | 1.85 | 1.87 | 1.87 | -0.02 (-1.06%) | 1,410,200 |