Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2013 | MYR | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 396,200 |
23 Apr 2013 | MYR | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 1,021,600 |
22 Apr 2013 | MYR | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 969,900 |
19 Apr 2013 | MYR | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 574,000 |
18 Apr 2013 | MYR | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 670,100 |
17 Apr 2013 | MYR | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 545,900 |
16 Apr 2013 | MYR | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 1,142,200 |
15 Apr 2013 | MYR | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -0.05 (-2.62%) | 1,003,000 |
12 Apr 2013 | MYR | 1.95 | 1.95 | 1.88 | 1.91 | 1.91 | -0.04 (-2.05%) | 1,591,700 |
11 Apr 2013 | MYR | 2 | 2 | 1.95 | 1.95 | 1.95 | -0.04 (-2.01%) | 1,802,700 |
10 Apr 2013 | MYR | 2.05 | 2.06 | 1.98 | 1.99 | 1.99 | -0.05 (-2.45%) | 2,646,000 |
9 Apr 2013 | MYR | 1.96 | 2.1 | 1.96 | 2.04 | 2.04 | +0.08 (+4.08%) | 7,953,400 |
8 Apr 2013 | MYR | 1.95 | 1.98 | 1.93 | 1.96 | 1.96 | +0.01 (+0.51%) | 3,370,400 |
5 Apr 2013 | MYR | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | +0.06 (+3.17%) | 2,804,600 |
4 Apr 2013 | MYR | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | +0.01 (+0.53%) | 370,000 |
3 Apr 2013 | MYR | 1.92 | 1.94 | 1.86 | 1.88 | 1.88 | -0.04 (-2.08%) | 1,731,900 |
2 Apr 2013 | MYR | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -0.05 (-2.54%) | 1,993,800 |
1 Apr 2013 | MYR | 1.94 | 1.97 | 1.91 | 1.97 | 1.97 | +0.05 (+2.60%) | 747,600 |
29 Mar 2013 | MYR | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | +0.02 (+1.05%) | 98,900 |
28 Mar 2013 | MYR | 1.88 | 1.9 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 810,000 |
27 Mar 2013 | MYR | 1.87 | 1.9 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 1,785,700 |
26 Mar 2013 | MYR | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 1,480,900 |
25 Mar 2013 | MYR | 1.87 | 1.9 | 1.87 | 1.9 | 1.9 | +0.03 (+1.60%) | 1,192,500 |
22 Mar 2013 | MYR | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 1,415,500 |
21 Mar 2013 | MYR | 1.95 | 1.95 | 1.9 | 1.9 | 1.9 | -0.04 (-2.06%) | 924,200 |
20 Mar 2013 | MYR | 1.88 | 1.97 | 1.88 | 1.94 | 1.94 | +0.05 (+2.65%) | 964,800 |
19 Mar 2013 | MYR | 1.88 | 1.9 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 87,900 |
18 Mar 2013 | MYR | 1.92 | 1.93 | 1.87 | 1.89 | 1.89 | -0.04 (-2.07%) | 185,600 |
15 Mar 2013 | MYR | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -0.03 (-1.53%) | 155,000 |
14 Mar 2013 | MYR | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -0.01 (-0.51%) | 583,000 |