Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | MYR | 1.0329 | 1.0329 | 1.0114 | 1.0243 | 1.0243 | -0.009 (-0.83%) | 664,533 |
9 Jul 2013 | MYR | 1.0157 | 1.0414 | 1.0157 | 1.0329 | 1.0329 | +0.026 (+2.56%) | 3,276,467 |
8 Jul 2013 | MYR | 0.9771 | 1.0114 | 0.9771 | 1.0071 | 1.0071 | +0.03 (+3.07%) | 1,588,767 |
5 Jul 2013 | MYR | 0.9857 | 0.99 | 0.9771 | 0.9771 | 0.9771 | -0.013 (-1.30%) | 986,533 |
4 Jul 2013 | MYR | 0.9943 | 0.9943 | 0.9857 | 0.99 | 0.99 | -0.004 (-0.43%) | 502,366 |
3 Jul 2013 | MYR | 0.9643 | 1.0114 | 0.9643 | 0.9943 | 0.9943 | +0.03 (+3.11%) | 4,963,468 |
2 Jul 2013 | MYR | 0.9429 | 0.9643 | 0.9343 | 0.9643 | 0.9643 | +0.03 (+3.21%) | 2,452,334 |
1 Jul 2013 | MYR | 0.93 | 0.9429 | 0.9214 | 0.9343 | 0.9343 | +0.004 (+0.46%) | 1,061,200 |
28 Jun 2013 | MYR | 0.9257 | 0.9386 | 0.9171 | 0.93 | 0.93 | 0.0 (0.0%) | 2,299,733 |
27 Jun 2013 | MYR | 0.9086 | 0.93 | 0.9086 | 0.93 | 0.93 | +0.017 (+1.87%) | 1,741,133 |
26 Jun 2013 | MYR | 0.8829 | 0.9129 | 0.8786 | 0.9129 | 0.9129 | +0.034 (+3.90%) | 1,301,067 |
25 Jun 2013 | MYR | 0.8786 | 0.9043 | 0.8571 | 0.8786 | 0.8786 | -0.021 (-2.38%) | 4,822,068 |
24 Jun 2013 | MYR | 0.9257 | 0.9471 | 0.9 | 0.9 | 0.9 | -0.021 (-2.32%) | 1,670,900 |
21 Jun 2013 | MYR | 0.9086 | 0.9343 | 0.8871 | 0.9214 | 0.9214 | -0.013 (-1.38%) | 1,056,766 |
20 Jun 2013 | MYR | 0.9343 | 0.9343 | 0.9086 | 0.9343 | 0.9343 | -0.004 (-0.46%) | 1,373,867 |
19 Jun 2013 | MYR | 0.9043 | 0.9386 | 0.9 | 0.9386 | 0.9386 | +0.026 (+2.82%) | 3,446,334 |
18 Jun 2013 | MYR | 0.9129 | 0.9171 | 0.9043 | 0.9129 | 0.9129 | 0.0 (0.0%) | 1,340,967 |
17 Jun 2013 | MYR | 0.8914 | 0.9129 | 0.8871 | 0.9129 | 0.9129 | +0.03 (+3.40%) | 2,063,600 |
14 Jun 2013 | MYR | 0.8957 | 0.9 | 0.8786 | 0.8829 | 0.8829 | +0.004 (+0.49%) | 3,888,967 |
13 Jun 2013 | MYR | 0.9043 | 0.9086 | 0.8786 | 0.8786 | 0.8786 | -0.03 (-3.30%) | 3,173,567 |
12 Jun 2013 | MYR | 0.9086 | 0.9171 | 0.9043 | 0.9086 | 0.9086 | +0.004 (+0.48%) | 2,742,834 |
11 Jun 2013 | MYR | 0.9257 | 0.9257 | 0.9 | 0.9043 | 0.9043 | -0.013 (-1.40%) | 3,738,001 |
10 Jun 2013 | MYR | 0.9171 | 0.9343 | 0.9171 | 0.9171 | 0.9171 | +0.013 (+1.42%) | 1,905,167 |
7 Jun 2013 | MYR | 0.9129 | 0.9129 | 0.9 | 0.9043 | 0.9043 | 0.0 (0.0%) | 2,001,533 |
6 Jun 2013 | MYR | 0.9171 | 0.9214 | 0.9 | 0.9043 | 0.9043 | -0.013 (-1.40%) | 3,051,300 |
5 Jun 2013 | MYR | 0.9257 | 0.9343 | 0.9129 | 0.9171 | 0.9171 | -0.004 (-0.47%) | 5,177,901 |
4 Jun 2013 | MYR | 0.9129 | 0.9257 | 0.9129 | 0.9214 | 0.9214 | 0.0 (0.0%) | 2,613,100 |
3 Jun 2013 | MYR | 0.9171 | 0.9214 | 0.9086 | 0.9214 | 0.9214 | 0.0 (0.0%) | 2,336,600 |
31 May 2013 | MYR | 0.9171 | 0.9343 | 0.9171 | 0.9214 | 0.9214 | 0.0 (0.0%) | 1,477,467 |
30 May 2013 | MYR | 0.9129 | 0.9214 | 0.9129 | 0.9214 | 0.9214 | +0.004 (+0.47%) | 619,500 |