Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2013 | MYR | 4.68 | 4.69 | 4.61 | 4.66 | 4.66 | -0.02 (-0.43%) | 12,960,500 |
19 Aug 2013 | MYR | 4.6 | 4.7 | 4.6 | 4.68 | 4.68 | +0.03 (+0.65%) | 9,110,100 |
16 Aug 2013 | MYR | 4.67 | 4.69 | 4.65 | 4.65 | 4.65 | -0.01 (-0.21%) | 7,592,600 |
15 Aug 2013 | MYR | 4.67 | 4.68 | 4.65 | 4.66 | 4.66 | -0.02 (-0.43%) | 8,073,300 |
14 Aug 2013 | MYR | 4.7 | 4.71 | 4.66 | 4.68 | 4.68 | -0.02 (-0.43%) | 5,436,300 |
13 Aug 2013 | MYR | 4.66 | 4.7 | 4.66 | 4.7 | 4.7 | +0.05 (+1.08%) | 11,198,300 |
12 Aug 2013 | MYR | 4.64 | 4.67 | 4.62 | 4.65 | 4.65 | -0.02 (-0.43%) | 7,704,400 |
6 Aug 2013 | MYR | 4.61 | 4.67 | 4.58 | 4.67 | 4.67 | +0.01 (+0.21%) | 8,985,600 |
5 Aug 2013 | MYR | 4.66 | 4.71 | 4.63 | 4.66 | 4.66 | +0.03 (+0.65%) | 6,964,300 |
2 Aug 2013 | MYR | 4.63 | 4.66 | 4.6 | 4.63 | 4.63 | 0.0 (0.0%) | 5,215,600 |
1 Aug 2013 | MYR | 4.65 | 4.65 | 4.6 | 4.63 | 4.63 | -0.02 (-0.43%) | 6,024,600 |
31 Jul 2013 | MYR | 4.63 | 4.65 | 4.62 | 4.65 | 4.65 | +0.03 (+0.65%) | 12,236,800 |
30 Jul 2013 | MYR | 4.65 | 4.67 | 4.62 | 4.62 | 4.62 | -0.03 (-0.65%) | 8,956,800 |
29 Jul 2013 | MYR | 4.63 | 4.66 | 4.62 | 4.65 | 4.65 | +0.02 (+0.43%) | 8,598,500 |
26 Jul 2013 | MYR | 4.64 | 4.65 | 4.62 | 4.63 | 4.63 | -0.01 (-0.22%) | 7,433,400 |
25 Jul 2013 | MYR | 4.64 | 4.68 | 4.62 | 4.64 | 4.64 | 0.0 (0.0%) | 10,124,600 |
24 Jul 2013 | MYR | 4.63 | 4.65 | 4.62 | 4.64 | 4.64 | +0.01 (+0.22%) | 6,875,500 |
23 Jul 2013 | MYR | 4.65 | 4.65 | 4.62 | 4.63 | 4.63 | 0.0 (0.0%) | 13,017,900 |
22 Jul 2013 | MYR | 4.65 | 4.69 | 4.62 | 4.63 | 4.63 | +0.03 (+0.65%) | 10,274,100 |
19 Jul 2013 | MYR | 4.63 | 4.65 | 4.6 | 4.6 | 4.6 | -0.02 (-0.43%) | 7,490,900 |
18 Jul 2013 | MYR | 4.62 | 4.65 | 4.59 | 4.62 | 4.62 | -0.01 (-0.22%) | 9,479,800 |
17 Jul 2013 | MYR | 4.65 | 4.68 | 4.62 | 4.63 | 4.63 | -0.02 (-0.43%) | 9,556,800 |
16 Jul 2013 | MYR | 4.66 | 4.69 | 4.64 | 4.65 | 4.65 | -0.02 (-0.43%) | 5,547,000 |
15 Jul 2013 | MYR | 4.61 | 4.67 | 4.61 | 4.67 | 4.67 | +0.03 (+0.65%) | 7,374,100 |
12 Jul 2013 | MYR | 4.67 | 4.67 | 4.61 | 4.64 | 4.64 | +0.01 (+0.22%) | 7,122,800 |
11 Jul 2013 | MYR | 4.64 | 4.68 | 4.62 | 4.63 | 4.63 | +0.01 (+0.22%) | 6,009,900 |
10 Jul 2013 | MYR | 4.62 | 4.65 | 4.58 | 4.62 | 4.62 | 0.0 (0.0%) | 4,105,900 |
9 Jul 2013 | MYR | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | -0.03 (-0.65%) | 6,115,000 |
8 Jul 2013 | MYR | 4.69 | 4.7 | 4.63 | 4.65 | 4.65 | -0.05 (-1.06%) | 6,235,600 |
5 Jul 2013 | MYR | 4.68 | 4.7 | 4.68 | 4.7 | 4.7 | 0.0 (0.0%) | 4,693,900 |