Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2013 | MYR | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,799,400 |
20 May 2013 | MYR | 1.9 | 1.92 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 2,464,500 |
17 May 2013 | MYR | 1.88 | 1.91 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 1,227,000 |
16 May 2013 | MYR | 1.92 | 1.93 | 1.85 | 1.87 | 1.87 | -0.04 (-2.09%) | 3,465,900 |
15 May 2013 | MYR | 1.87 | 1.92 | 1.85 | 1.91 | 1.91 | +0.07 (+3.80%) | 3,909,500 |
14 May 2013 | MYR | 1.8 | 1.86 | 1.78 | 1.84 | 1.84 | +0.06 (+3.37%) | 5,193,800 |
13 May 2013 | MYR | 1.8 | 1.82 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 5,964,200 |
10 May 2013 | MYR | 1.67 | 1.8 | 1.66 | 1.77 | 1.77 | +0.1 (+5.99%) | 7,274,300 |
9 May 2013 | MYR | 1.69 | 1.73 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 3,014,300 |
8 May 2013 | MYR | 1.7 | 1.71 | 1.66 | 1.69 | 1.69 | -0.01 (-0.59%) | 2,089,600 |
7 May 2013 | MYR | 1.73 | 1.73 | 1.67 | 1.7 | 1.7 | -0.01 (-0.58%) | 4,195,000 |
6 May 2013 | MYR | 1.66 | 1.77 | 1.64 | 1.71 | 1.71 | +0.03 (+1.79%) | 5,828,400 |
3 May 2013 | MYR | 1.64 | 1.68 | 1.6 | 1.68 | 1.68 | +0.03 (+1.82%) | 3,791,800 |
2 May 2013 | MYR | 1.7 | 1.7 | 1.63 | 1.65 | 1.65 | -0.06 (-3.51%) | 2,632,900 |
30 Apr 2013 | MYR | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 1,433,900 |
29 Apr 2013 | MYR | 1.73 | 1.75 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 2,023,700 |
26 Apr 2013 | MYR | 1.72 | 1.74 | 1.68 | 1.74 | 1.74 | +0.01 (+0.58%) | 2,376,600 |
25 Apr 2013 | MYR | 1.78 | 1.79 | 1.71 | 1.73 | 1.73 | -0.05 (-2.81%) | 3,054,400 |
24 Apr 2013 | MYR | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 1,602,100 |
23 Apr 2013 | MYR | 1.8 | 1.82 | 1.78 | 1.78 | 1.78 | -0.04 (-2.20%) | 1,348,400 |
22 Apr 2013 | MYR | 1.78 | 1.83 | 1.77 | 1.82 | 1.82 | +0.02 (+1.11%) | 2,075,100 |
19 Apr 2013 | MYR | 1.83 | 1.86 | 1.8 | 1.8 | 1.8 | -0.05 (-2.70%) | 1,356,000 |
18 Apr 2013 | MYR | 1.84 | 1.88 | 1.81 | 1.85 | 1.85 | +0.02 (+1.09%) | 4,319,900 |
17 Apr 2013 | MYR | 1.78 | 1.86 | 1.77 | 1.83 | 1.83 | +0.05 (+2.81%) | 7,656,100 |
16 Apr 2013 | MYR | 1.77 | 1.8 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 2,246,500 |
15 Apr 2013 | MYR | 1.76 | 1.81 | 1.69 | 1.78 | 1.78 | +0.02 (+1.14%) | 5,423,500 |
12 Apr 2013 | MYR | 1.89 | 1.91 | 1.76 | 1.76 | 1.76 | -0.13 (-6.88%) | 9,678,000 |
11 Apr 2013 | MYR | 1.93 | 1.93 | 1.87 | 1.89 | 1.89 | -0.02 (-1.05%) | 5,676,000 |
10 Apr 2013 | MYR | 1.88 | 1.93 | 1.86 | 1.91 | 1.91 | +0.02 (+1.06%) | 5,443,700 |
9 Apr 2013 | MYR | 1.9 | 1.95 | 1.83 | 1.89 | 1.89 | -0.03 (-1.56%) | 6,602,400 |