Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2013 | MYR | 4.63 | 4.64 | 4.62 | 4.63 | 4.63 | 0.0 (0.0%) | 8,838,700 |
8 Apr 2013 | MYR | 4.56 | 4.69 | 4.56 | 4.63 | 4.63 | +0.04 (+0.87%) | 13,030,900 |
5 Apr 2013 | MYR | 4.59 | 4.61 | 4.58 | 4.59 | 4.59 | -0.01 (-0.22%) | 8,213,100 |
4 Apr 2013 | MYR | 4.59 | 4.66 | 4.56 | 4.6 | 4.6 | 0.0 (0.0%) | 10,641,400 |
3 Apr 2013 | MYR | 4.59 | 4.61 | 4.45 | 4.6 | 4.6 | +0.03 (+0.66%) | 11,995,500 |
2 Apr 2013 | MYR | 4.59 | 4.61 | 4.57 | 4.57 | 4.57 | -0.01 (-0.22%) | 7,961,900 |
1 Apr 2013 | MYR | 4.63 | 4.65 | 4.55 | 4.58 | 4.58 | -0.05 (-1.08%) | 10,977,100 |
29 Mar 2013 | MYR | 4.67 | 4.72 | 4.62 | 4.63 | 4.63 | -0.01 (-0.22%) | 9,720,300 |
28 Mar 2013 | MYR | 4.62 | 4.65 | 4.62 | 4.64 | 4.64 | +0.03 (+0.65%) | 6,843,400 |
27 Mar 2013 | MYR | 4.6 | 4.62 | 4.59 | 4.61 | 4.61 | +0.02 (+0.44%) | 9,409,200 |
26 Mar 2013 | MYR | 4.56 | 4.6 | 4.55 | 4.59 | 4.59 | +0.06 (+1.32%) | 11,420,600 |
25 Mar 2013 | MYR | 4.44 | 4.55 | 4.43 | 4.53 | 4.53 | +0.11 (+2.49%) | 13,868,400 |
22 Mar 2013 | MYR | 4.43 | 4.43 | 4.41 | 4.42 | 4.42 | +0.01 (+0.23%) | 9,914,600 |
21 Mar 2013 | MYR | 4.42 | 4.44 | 4.41 | 4.41 | 4.41 | -0.01 (-0.23%) | 14,093,800 |
20 Mar 2013 | MYR | 4.42 | 4.43 | 4.4 | 4.42 | 4.42 | +0.01 (+0.23%) | 14,187,800 |
19 Mar 2013 | MYR | 4.43 | 4.45 | 4.38 | 4.41 | 4.41 | +0.01 (+0.23%) | 9,597,900 |
18 Mar 2013 | MYR | 4.47 | 4.51 | 4.39 | 4.4 | 4.4 | -0.07 (-1.57%) | 13,787,700 |
15 Mar 2013 | MYR | 4.58 | 4.59 | 4.47 | 4.47 | 4.47 | -0.11 (-2.40%) | 26,998,300 |
14 Mar 2013 | MYR | 4.61 | 4.62 | 4.54 | 4.58 | 4.58 | -0.02 (-0.43%) | 9,316,700 |
13 Mar 2013 | MYR | 4.65 | 4.65 | 4.59 | 4.6 | 4.6 | -0.05 (-1.08%) | 12,061,200 |
12 Mar 2013 | MYR | 4.63 | 4.69 | 4.61 | 4.65 | 4.65 | +0.03 (+0.65%) | 7,175,500 |
11 Mar 2013 | MYR | 4.66 | 4.68 | 4.62 | 4.62 | 4.62 | -0.05 (-1.07%) | 5,658,300 |
8 Mar 2013 | MYR | 4.67 | 4.71 | 4.65 | 4.67 | 4.67 | 0.0 (0.0%) | 7,552,500 |
7 Mar 2013 | MYR | 4.72 | 4.74 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 8,635,200 |
6 Mar 2013 | MYR | 4.72 | 4.79 | 4.66 | 4.67 | 4.67 | -0.01 (-0.21%) | 16,510,500 |
5 Mar 2013 | MYR | 4.57 | 4.72 | 4.57 | 4.68 | 4.68 | +0.11 (+2.41%) | 17,995,500 |
4 Mar 2013 | MYR | 4.58 | 4.59 | 4.55 | 4.57 | 4.57 | 0.0 (0.0%) | 15,263,500 |
1 Mar 2013 | MYR | 4.58 | 4.6 | 4.55 | 4.57 | 4.57 | 0.0 (0.0%) | 7,752,100 |
28 Feb 2013 | MYR | 4.58 | 4.59 | 4.54 | 4.57 | 4.57 | 0.0 (0.0%) | 16,648,500 |
27 Feb 2013 | MYR | 4.58 | 4.58 | 4.54 | 4.57 | 4.57 | +0.01 (+0.22%) | 17,942,500 |