Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2013 | MYR | 0.7433 | 0.75 | 0.7433 | 0.7483 | 0.7483 | 0.0 (0.0%) | 79,800 |
5 Jul 2013 | MYR | 0.7483 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | 0.0 (0.0%) | 6,000 |
4 Jul 2013 | MYR | 0.7483 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | -0.002 (-0.23%) | 19,800 |
3 Jul 2013 | MYR | 0.7417 | 0.75 | 0.7383 | 0.75 | 0.75 | +0.008 (+1.12%) | 66,000 |
2 Jul 2013 | MYR | 0.7317 | 0.7417 | 0.73 | 0.7417 | 0.7417 | +0.01 (+1.37%) | 227,400 |
1 Jul 2013 | MYR | 0.7317 | 0.7317 | 0.73 | 0.7317 | 0.7317 | 0.0 (0.0%) | 51,000 |
28 Jun 2013 | MYR | 0.73 | 0.735 | 0.73 | 0.7317 | 0.7317 | +0.002 (+0.23%) | 72,000 |
27 Jun 2013 | MYR | 0.7333 | 0.7333 | 0.7267 | 0.73 | 0.73 | -0.003 (-0.45%) | 140,400 |
26 Jun 2013 | MYR | 0.73 | 0.7333 | 0.73 | 0.7333 | 0.7333 | +0.007 (+0.91%) | 85,800 |
25 Jun 2013 | MYR | 0.7267 | 0.7333 | 0.7267 | 0.7267 | 0.7267 | -0.003 (-0.45%) | 105,000 |
24 Jun 2013 | MYR | 0.7333 | 0.7333 | 0.73 | 0.73 | 0.73 | -0.003 (-0.45%) | 159,000 |
21 Jun 2013 | MYR | 0.7333 | 0.7333 | 0.73 | 0.7333 | 0.7333 | 0.0 (0.0%) | 144,000 |
20 Jun 2013 | MYR | 0.7367 | 0.7383 | 0.7333 | 0.7333 | 0.7333 | -0.003 (-0.46%) | 85,800 |
19 Jun 2013 | MYR | 0.7383 | 0.7383 | 0.7367 | 0.7367 | 0.7367 | -0.002 (-0.22%) | 144,600 |
18 Jun 2013 | MYR | 0.7383 | 0.7383 | 0.7383 | 0.7383 | 0.7383 | 0.0 (0.0%) | 0 |
17 Jun 2013 | MYR | 0.7433 | 0.7433 | 0.7383 | 0.7383 | 0.7383 | 0.0 (0.0%) | 218,400 |
14 Jun 2013 | MYR | 0.7483 | 0.7483 | 0.7383 | 0.7383 | 0.7383 | +0.002 (+0.22%) | 84,000 |
13 Jun 2013 | MYR | 0.7483 | 0.7483 | 0.735 | 0.7367 | 0.7367 | -0.015 (-2.00%) | 117,000 |
12 Jun 2013 | MYR | 0.745 | 0.7517 | 0.745 | 0.7517 | 0.7517 | +0.003 (+0.45%) | 9,600 |
11 Jun 2013 | MYR | 0.7517 | 0.7533 | 0.7483 | 0.7483 | 0.7483 | 0.0 (0.0%) | 147,600 |
10 Jun 2013 | MYR | 0.7483 | 0.75 | 0.7483 | 0.7483 | 0.7483 | +0.005 (+0.67%) | 144,000 |
7 Jun 2013 | MYR | 0.75 | 0.75 | 0.7433 | 0.7433 | 0.7433 | 0.0 (0.0%) | 21,600 |
6 Jun 2013 | MYR | 0.75 | 0.75 | 0.7433 | 0.7433 | 0.7433 | -0.007 (-0.89%) | 59,400 |
5 Jun 2013 | MYR | 0.7433 | 0.75 | 0.7433 | 0.75 | 0.75 | +0.005 (+0.67%) | 138,000 |
4 Jun 2013 | MYR | 0.755 | 0.755 | 0.7333 | 0.745 | 0.745 | -0.005 (-0.67%) | 42,000 |
3 Jun 2013 | MYR | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -0.007 (-0.89%) | 99,000 |
31 May 2013 | MYR | 0.7433 | 0.7567 | 0.7433 | 0.7567 | 0.7567 | +0.012 (+1.57%) | 523,800 |
30 May 2013 | MYR | 0.7417 | 0.745 | 0.74 | 0.745 | 0.745 | +0.003 (+0.44%) | 135,000 |
29 May 2013 | MYR | 0.7433 | 0.7433 | 0.7383 | 0.7417 | 0.7417 | -0.002 (-0.22%) | 324,600 |
28 May 2013 | MYR | 0.7433 | 0.75 | 0.7383 | 0.7433 | 0.7433 | -0.007 (-0.89%) | 609,000 |