Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2013 | MYR | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 1,006,800 |
18 Jul 2013 | MYR | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 610,900 |
17 Jul 2013 | MYR | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | +0.03 (+1.63%) | 932,200 |
16 Jul 2013 | MYR | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 2,510,200 |
15 Jul 2013 | MYR | 1.88 | 1.9 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 644,300 |
12 Jul 2013 | MYR | 1.9 | 1.91 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 250,600 |
11 Jul 2013 | MYR | 1.94 | 1.94 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 627,200 |
10 Jul 2013 | MYR | 1.91 | 2.05 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 2,225,300 |
9 Jul 2013 | MYR | 1.87 | 1.95 | 1.87 | 1.89 | 1.89 | +0.04 (+2.16%) | 806,800 |
8 Jul 2013 | MYR | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -0.04 (-2.12%) | 832,100 |
5 Jul 2013 | MYR | 1.87 | 1.91 | 1.86 | 1.89 | 1.89 | +0.03 (+1.61%) | 1,691,600 |
4 Jul 2013 | MYR | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | +0.01 (+0.54%) | 550,100 |
3 Jul 2013 | MYR | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 703,400 |
2 Jul 2013 | MYR | 1.9 | 1.93 | 1.84 | 1.84 | 1.84 | -0.05 (-2.65%) | 1,069,800 |
1 Jul 2013 | MYR | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 62,100 |
28 Jun 2013 | MYR | 1.9 | 1.9 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 117,400 |
27 Jun 2013 | MYR | 1.88 | 1.92 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 243,100 |
26 Jun 2013 | MYR | 1.9 | 1.9 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 597,000 |
25 Jun 2013 | MYR | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 744,200 |
24 Jun 2013 | MYR | 2 | 2 | 1.88 | 1.88 | 1.88 | -0.18 (-8.74%) | 1,314,000 |
21 Jun 2013 | MYR | 2.04 | 2.06 | 1.99 | 2.06 | 2.06 | +0.01 (+0.49%) | 2,145,200 |
20 Jun 2013 | MYR | 1.96 | 2.07 | 1.96 | 2.05 | 2.05 | +0.03 (+1.49%) | 1,801,900 |
19 Jun 2013 | MYR | 1.98 | 2.02 | 1.96 | 2.02 | 2.02 | +0.02 (+1%) | 1,022,500 |
18 Jun 2013 | MYR | 1.98 | 2.03 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 435,300 |
17 Jun 2013 | MYR | 1.99 | 2 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 321,400 |
14 Jun 2013 | MYR | 2.05 | 2.05 | 2 | 2 | 2 | -0.06 (-2.91%) | 412,000 |
13 Jun 2013 | MYR | 2.07 | 2.08 | 2.04 | 2.06 | 2.06 | -0.04 (-1.90%) | 469,300 |
12 Jun 2013 | MYR | 2.09 | 2.12 | 2.06 | 2.1 | 2.1 | -0.03 (-1.41%) | 121,700 |
11 Jun 2013 | MYR | 2.14 | 2.14 | 2.09 | 2.13 | 2.13 | -0.01 (-0.47%) | 609,900 |
10 Jun 2013 | MYR | 2.1 | 2.18 | 2.08 | 2.14 | 2.14 | +0.05 (+2.39%) | 202,300 |