Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2013 | MYR | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | +0.05 (+2.89%) | 1,378,800 |
22 Jan 2013 | MYR | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -0.04 (-2.26%) | 1,203,400 |
21 Jan 2013 | MYR | 1.84 | 1.84 | 1.76 | 1.77 | 1.77 | -0.05 (-2.75%) | 1,170,800 |
18 Jan 2013 | MYR | 1.84 | 1.89 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,503,200 |
17 Jan 2013 | MYR | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 1,613,300 |
16 Jan 2013 | MYR | 1.81 | 1.84 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 628,300 |
15 Jan 2013 | MYR | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 4,360,800 |
14 Jan 2013 | MYR | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 264,800 |
11 Jan 2013 | MYR | 1.85 | 1.88 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,007,200 |
10 Jan 2013 | MYR | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 309,300 |
9 Jan 2013 | MYR | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 356,000 |
8 Jan 2013 | MYR | 1.9 | 1.9 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 1,113,500 |
7 Jan 2013 | MYR | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 630,100 |
4 Jan 2013 | MYR | 1.9 | 1.94 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 2,191,300 |
3 Jan 2013 | MYR | 1.85 | 1.9 | 1.84 | 1.89 | 1.89 | +0.04 (+2.16%) | 4,064,000 |
2 Jan 2013 | MYR | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 1,482,500 |
31 Dec 2012 | MYR | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 517,400 |
28 Dec 2012 | MYR | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 439,600 |
27 Dec 2012 | MYR | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 1,211,900 |
26 Dec 2012 | MYR | 1.82 | 1.87 | 1.82 | 1.84 | 1.84 | +0.02 (+1.10%) | 1,013,900 |
24 Dec 2012 | MYR | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | +0.04 (+2.25%) | 263,100 |
21 Dec 2012 | MYR | 1.83 | 1.84 | 1.78 | 1.78 | 1.78 | -0.05 (-2.73%) | 242,500 |
20 Dec 2012 | MYR | 1.79 | 1.86 | 1.78 | 1.83 | 1.83 | +0.05 (+2.81%) | 1,806,000 |
19 Dec 2012 | MYR | 1.78 | 1.81 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 467,500 |
18 Dec 2012 | MYR | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 635,100 |
17 Dec 2012 | MYR | 1.78 | 1.8 | 1.77 | 1.77 | 1.77 | +0.01 (+0.57%) | 387,300 |
14 Dec 2012 | MYR | 1.79 | 1.81 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 963,400 |
13 Dec 2012 | MYR | 1.8 | 1.8 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 871,200 |
12 Dec 2012 | MYR | 1.85 | 1.85 | 1.78 | 1.8 | 1.8 | -0.05 (-2.70%) | 1,293,900 |
11 Dec 2012 | MYR | 1.9 | 1.9 | 1.85 | 1.85 | 1.85 | -0.06 (-3.14%) | 788,400 |