Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2013 | MYR | 5.24 | 5.25 | 5.21 | 5.22 | 5.22 | -0.02 (-0.38%) | 7,929,800 |
7 Jan 2013 | MYR | 5.24 | 5.27 | 5.23 | 5.24 | 5.24 | +0.01 (+0.19%) | 12,016,800 |
4 Jan 2013 | MYR | 5.3 | 5.31 | 5.22 | 5.23 | 5.23 | -0.08 (-1.51%) | 11,049,900 |
3 Jan 2013 | MYR | 5.25 | 5.31 | 5.23 | 5.31 | 5.31 | +0.11 (+2.12%) | 15,430,500 |
2 Jan 2013 | MYR | 5.29 | 5.33 | 5.18 | 5.2 | 5.2 | -0.09 (-1.70%) | 10,781,600 |
31 Dec 2012 | MYR | 5.27 | 5.29 | 5.25 | 5.29 | 5.29 | 0.0 (0.0%) | 6,392,500 |
28 Dec 2012 | MYR | 5.34 | 5.34 | 5.27 | 5.29 | 5.29 | 0.0 (0.0%) | 5,280,600 |
27 Dec 2012 | MYR | 5.28 | 5.3 | 5.28 | 5.29 | 5.29 | +0.04 (+0.76%) | 4,566,800 |
26 Dec 2012 | MYR | 5.25 | 5.27 | 5.23 | 5.25 | 5.25 | 0.0 (0.0%) | 3,558,800 |
24 Dec 2012 | MYR | 5.2 | 5.3 | 5.15 | 5.25 | 5.25 | +0.04 (+0.77%) | 2,154,800 |
21 Dec 2012 | MYR | 5.33 | 5.34 | 5.21 | 5.21 | 5.21 | -0.15 (-2.80%) | 8,129,300 |
20 Dec 2012 | MYR | 5.26 | 5.36 | 5.18 | 5.36 | 5.36 | +0.08 (+1.52%) | 9,056,600 |
19 Dec 2012 | MYR | 5.14 | 5.28 | 5.14 | 5.28 | 5.28 | +0.14 (+2.72%) | 6,491,300 |
18 Dec 2012 | MYR | 5.04 | 5.18 | 5.04 | 5.14 | 5.14 | +0.07 (+1.38%) | 6,420,600 |
17 Dec 2012 | MYR | 5.03 | 5.07 | 5 | 5.07 | 5.07 | +0.03 (+0.60%) | 4,093,600 |
14 Dec 2012 | MYR | 5.03 | 5.05 | 4.95 | 5.04 | 5.04 | +0.01 (+0.20%) | 4,829,000 |
13 Dec 2012 | MYR | 5.03 | 5.05 | 5 | 5.03 | 5.03 | +0.03 (+0.60%) | 10,980,600 |
12 Dec 2012 | MYR | 4.95 | 5.02 | 4.95 | 5 | 5 | +0.1 (+2.04%) | 8,296,300 |
11 Dec 2012 | MYR | 4.88 | 4.92 | 4.87 | 4.9 | 4.9 | +0.04 (+0.82%) | 7,785,300 |
10 Dec 2012 | MYR | 4.84 | 4.87 | 4.84 | 4.86 | 4.86 | +0.02 (+0.41%) | 7,746,500 |
7 Dec 2012 | MYR | 4.85 | 4.85 | 4.83 | 4.84 | 4.84 | -0.01 (-0.21%) | 6,804,200 |
6 Dec 2012 | MYR | 4.84 | 4.88 | 4.84 | 4.85 | 4.85 | +0.01 (+0.21%) | 8,353,500 |
5 Dec 2012 | MYR | 4.81 | 4.9 | 4.81 | 4.84 | 4.84 | +0.01 (+0.21%) | 10,236,000 |
4 Dec 2012 | MYR | 4.83 | 4.84 | 4.8 | 4.83 | 4.83 | +0.01 (+0.21%) | 6,142,200 |
3 Dec 2012 | MYR | 4.83 | 4.85 | 4.82 | 4.82 | 4.82 | -0.01 (-0.21%) | 6,078,000 |
30 Nov 2012 | MYR | 4.86 | 4.9 | 4.83 | 4.83 | 4.83 | -0.01 (-0.21%) | 18,665,800 |
29 Nov 2012 | MYR | 4.78 | 4.87 | 4.74 | 4.84 | 4.84 | +0.09 (+1.89%) | 17,583,700 |
28 Nov 2012 | MYR | 4.55 | 4.77 | 4.51 | 4.75 | 4.75 | +0.2 (+4.40%) | 21,700,300 |
27 Nov 2012 | MYR | 4.58 | 4.62 | 4.53 | 4.55 | 4.55 | -0.03 (-0.66%) | 16,379,000 |
26 Nov 2012 | MYR | 4.65 | 4.68 | 4.56 | 4.58 | 4.58 | -0.06 (-1.29%) | 14,307,500 |