Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2013 | MYR | 2.1 | 2.1 | 2.06 | 2.09 | 2.09 | +0.02 (+0.97%) | 159,900 |
6 Jun 2013 | MYR | 2.13 | 2.13 | 2.06 | 2.07 | 2.07 | -0.05 (-2.36%) | 411,800 |
5 Jun 2013 | MYR | 2.12 | 2.13 | 2.06 | 2.12 | 2.12 | +0.02 (+0.95%) | 433,100 |
4 Jun 2013 | MYR | 2.06 | 2.14 | 2.06 | 2.1 | 2.1 | -0.01 (-0.47%) | 402,700 |
3 Jun 2013 | MYR | 2.05 | 2.11 | 2.04 | 2.11 | 2.11 | +0.06 (+2.93%) | 329,200 |
31 May 2013 | MYR | 2.08 | 2.14 | 2.04 | 2.05 | 2.05 | -0.03 (-1.44%) | 1,765,100 |
30 May 2013 | MYR | 2.19 | 2.19 | 2.08 | 2.08 | 2.08 | -0.09 (-4.15%) | 830,700 |
29 May 2013 | MYR | 2.18 | 2.23 | 2.11 | 2.17 | 2.17 | -0.01 (-0.46%) | 3,729,200 |
28 May 2013 | MYR | 2.07 | 2.18 | 2.07 | 2.18 | 2.18 | +0.1 (+4.81%) | 1,971,900 |
27 May 2013 | MYR | 2.13 | 2.15 | 2.06 | 2.08 | 2.08 | -0.05 (-2.35%) | 509,700 |
23 May 2013 | MYR | 2.11 | 2.2 | 2.1 | 2.13 | 2.13 | +0.02 (+0.95%) | 2,725,700 |
22 May 2013 | MYR | 2.04 | 2.14 | 1.99 | 2.11 | 2.11 | +0.08 (+3.94%) | 3,283,400 |
21 May 2013 | MYR | 2 | 2.04 | 2 | 2.03 | 2.03 | +0.03 (+1.50%) | 1,001,500 |
20 May 2013 | MYR | 1.94 | 2.01 | 1.91 | 2 | 2 | +0.07 (+3.63%) | 3,097,500 |
17 May 2013 | MYR | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | -0.03 (-1.53%) | 735,400 |
16 May 2013 | MYR | 1.94 | 1.96 | 1.91 | 1.96 | 1.96 | +0.04 (+2.08%) | 2,074,000 |
15 May 2013 | MYR | 1.86 | 1.95 | 1.86 | 1.92 | 1.92 | +0.08 (+4.35%) | 1,376,700 |
14 May 2013 | MYR | 1.85 | 1.89 | 1.84 | 1.84 | 1.84 | +0.01 (+0.55%) | 1,098,900 |
13 May 2013 | MYR | 1.8 | 1.87 | 1.8 | 1.83 | 1.83 | +0.04 (+2.23%) | 4,697,300 |
10 May 2013 | MYR | 1.8 | 1.8 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 2,474,800 |
9 May 2013 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 1,191,400 |
8 May 2013 | MYR | 1.81 | 1.81 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 2,037,600 |
7 May 2013 | MYR | 1.8 | 1.82 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 2,491,100 |
6 May 2013 | MYR | 1.82 | 1.83 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,993,800 |
3 May 2013 | MYR | 1.79 | 1.8 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 2,181,200 |
2 May 2013 | MYR | 1.8 | 1.8 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 2,287,900 |
30 Apr 2013 | MYR | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 2,308,400 |
29 Apr 2013 | MYR | 1.8 | 1.82 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 2,467,300 |
26 Apr 2013 | MYR | 1.8 | 1.83 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 5,776,300 |
25 Apr 2013 | MYR | 1.84 | 1.84 | 1.79 | 1.8 | 1.8 | -0.04 (-2.17%) | 2,307,300 |