Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2013 | MYR | 0.7414 | 0.7671 | 0.7286 | 0.7286 | 0.7286 | 0.0 (0.0%) | 5,610,501 |
11 Jan 2013 | MYR | 0.6814 | 0.78 | 0.6814 | 0.7286 | 0.7286 | +0.051 (+7.61%) | 26,013,174 |
10 Jan 2013 | MYR | 0.6729 | 0.6814 | 0.6729 | 0.6771 | 0.6771 | 0.0 (0.0%) | 2,162,300 |
9 Jan 2013 | MYR | 0.6686 | 0.6771 | 0.6686 | 0.6771 | 0.6771 | +0.009 (+1.27%) | 1,547,700 |
8 Jan 2013 | MYR | 0.66 | 0.6686 | 0.6557 | 0.6686 | 0.6686 | +0.009 (+1.30%) | 2,469,834 |
7 Jan 2013 | MYR | 0.6471 | 0.6643 | 0.6471 | 0.66 | 0.66 | +0.026 (+4.05%) | 4,172,701 |
4 Jan 2013 | MYR | 0.6214 | 0.6429 | 0.6214 | 0.6343 | 0.6343 | +0.013 (+2.08%) | 4,994,034 |
3 Jan 2013 | MYR | 0.6214 | 0.63 | 0.6171 | 0.6214 | 0.6214 | +0.009 (+1.39%) | 2,913,634 |
2 Jan 2013 | MYR | 0.6129 | 0.6171 | 0.6086 | 0.6129 | 0.6129 | 0.0 (0.0%) | 2,284,333 |
31 Dec 2012 | MYR | 0.6214 | 0.6214 | 0.6129 | 0.6129 | 0.6129 | -0.013 (-2.05%) | 388,266 |
28 Dec 2012 | MYR | 0.6171 | 0.6257 | 0.6 | 0.6257 | 0.6257 | +0.009 (+1.39%) | 426,766 |
27 Dec 2012 | MYR | 0.6129 | 0.6171 | 0.6043 | 0.6171 | 0.6171 | +0.004 (+0.69%) | 1,002,400 |
26 Dec 2012 | MYR | 0.6 | 0.6129 | 0.6 | 0.6129 | 0.6129 | -0.004 (-0.68%) | 44,800 |
24 Dec 2012 | MYR | 0.6086 | 0.6171 | 0.6043 | 0.6171 | 0.6171 | +0.017 (+2.85%) | 774,200 |
21 Dec 2012 | MYR | 0.6 | 0.6043 | 0.5914 | 0.6 | 0.6 | 0.0 (0.0%) | 595,466 |
20 Dec 2012 | MYR | 0.5914 | 0.6 | 0.5914 | 0.6 | 0.6 | +0.009 (+1.45%) | 105,933 |
19 Dec 2012 | MYR | 0.5914 | 0.5957 | 0.5871 | 0.5914 | 0.5914 | 0.0 (0.0%) | 1,881,833 |
18 Dec 2012 | MYR | 0.5914 | 0.5957 | 0.5871 | 0.5914 | 0.5914 | 0.0 (0.0%) | 2,017,167 |
17 Dec 2012 | MYR | 0.5914 | 0.5914 | 0.5829 | 0.5914 | 0.5914 | 0.0 (0.0%) | 2,589,534 |
14 Dec 2012 | MYR | 0.5914 | 0.5914 | 0.5871 | 0.5914 | 0.5914 | 0.0 (0.0%) | 50,400 |
13 Dec 2012 | MYR | 0.5914 | 0.5957 | 0.5871 | 0.5914 | 0.5914 | -0.009 (-1.43%) | 544,833 |
12 Dec 2012 | MYR | 0.6 | 0.6043 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 1,399,300 |
11 Dec 2012 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 14,000 |
10 Dec 2012 | MYR | 0.5914 | 0.6 | 0.5914 | 0.6 | 0.6 | +0.009 (+1.45%) | 199,733 |
7 Dec 2012 | MYR | 0.5871 | 0.5914 | 0.5829 | 0.5914 | 0.5914 | 0.0 (0.0%) | 89,133 |
6 Dec 2012 | MYR | 0.5829 | 0.5914 | 0.5786 | 0.5914 | 0.5914 | +0.004 (+0.73%) | 302,400 |
5 Dec 2012 | MYR | 0.5829 | 0.5871 | 0.5786 | 0.5871 | 0.5871 | +0.004 (+0.72%) | 58,100 |
4 Dec 2012 | MYR | 0.5829 | 0.5871 | 0.5829 | 0.5829 | 0.5829 | 0.0 (0.0%) | 716,100 |
3 Dec 2012 | MYR | 0.5871 | 0.5871 | 0.5786 | 0.5829 | 0.5829 | 0.0 (0.0%) | 818,766 |
30 Nov 2012 | MYR | 0.5871 | 0.5871 | 0.5829 | 0.5829 | 0.5829 | 0.0 (0.0%) | 473,433 |