Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2013 | MYR | 0.77 | 0.77 | 0.7467 | 0.75 | 0.75 | -0.063 (-7.78%) | 202,800 |
23 May 2013 | MYR | 0.8267 | 0.8267 | 0.8133 | 0.8133 | 0.8133 | -0.012 (-1.42%) | 1,342,800 |
22 May 2013 | MYR | 0.83 | 0.83 | 0.825 | 0.825 | 0.825 | -0.003 (-0.40%) | 604,200 |
21 May 2013 | MYR | 0.8317 | 0.8333 | 0.8267 | 0.8283 | 0.8283 | -0.003 (-0.41%) | 325,800 |
20 May 2013 | MYR | 0.8183 | 0.8333 | 0.8183 | 0.8317 | 0.8317 | +0.018 (+2.26%) | 1,086,000 |
17 May 2013 | MYR | 0.8083 | 0.8133 | 0.8083 | 0.8133 | 0.8133 | +0.005 (+0.62%) | 524,400 |
16 May 2013 | MYR | 0.81 | 0.81 | 0.8067 | 0.8083 | 0.8083 | -0.002 (-0.21%) | 565,200 |
15 May 2013 | MYR | 0.82 | 0.8217 | 0.81 | 0.81 | 0.81 | -0.007 (-0.82%) | 473,400 |
14 May 2013 | MYR | 0.8233 | 0.8233 | 0.815 | 0.8167 | 0.8167 | -0.007 (-0.80%) | 266,400 |
13 May 2013 | MYR | 0.7867 | 0.8233 | 0.7867 | 0.8233 | 0.8233 | +0.04 (+5.11%) | 1,508,400 |
10 May 2013 | MYR | 0.7833 | 0.7883 | 0.7833 | 0.7833 | 0.7833 | 0.0 (0.0%) | 1,060,200 |
9 May 2013 | MYR | 0.7867 | 0.7967 | 0.7833 | 0.7833 | 0.7833 | -0.003 (-0.43%) | 531,000 |
8 May 2013 | MYR | 0.7867 | 0.7933 | 0.7867 | 0.7867 | 0.7867 | 0.0 (0.0%) | 549,000 |
7 May 2013 | MYR | 0.7867 | 0.7917 | 0.7783 | 0.7867 | 0.7867 | +0.01 (+1.29%) | 558,000 |
6 May 2013 | MYR | 0.775 | 0.7833 | 0.7717 | 0.7767 | 0.7767 | +0.012 (+1.53%) | 163,200 |
3 May 2013 | MYR | 0.7567 | 0.7667 | 0.7517 | 0.765 | 0.765 | +0.005 (+0.66%) | 531,600 |
2 May 2013 | MYR | 0.7683 | 0.7683 | 0.76 | 0.76 | 0.76 | -0.012 (-1.52%) | 303,600 |
30 Apr 2013 | MYR | 0.7783 | 0.7783 | 0.77 | 0.7717 | 0.7717 | -0.008 (-1.06%) | 492,000 |
29 Apr 2013 | MYR | 0.7867 | 0.7967 | 0.78 | 0.78 | 0.78 | +0.005 (+0.65%) | 651,600 |
26 Apr 2013 | MYR | 0.7717 | 0.775 | 0.7717 | 0.775 | 0.775 | +0.007 (+0.87%) | 18,600 |
25 Apr 2013 | MYR | 0.775 | 0.775 | 0.7683 | 0.7683 | 0.7683 | -0.007 (-0.86%) | 87,600 |
24 Apr 2013 | MYR | 0.775 | 0.775 | 0.7717 | 0.775 | 0.775 | 0.0 (0.0%) | 36,000 |
23 Apr 2013 | MYR | 0.7733 | 0.775 | 0.7733 | 0.775 | 0.775 | 0.0 (0.0%) | 30,000 |
22 Apr 2013 | MYR | 0.7767 | 0.7767 | 0.775 | 0.775 | 0.775 | -0.002 (-0.22%) | 72,000 |
19 Apr 2013 | MYR | 0.7767 | 0.7783 | 0.7767 | 0.7767 | 0.7767 | -0.005 (-0.64%) | 168,000 |
18 Apr 2013 | MYR | 0.7783 | 0.7817 | 0.7783 | 0.7817 | 0.7817 | +0.007 (+0.86%) | 68,400 |
17 Apr 2013 | MYR | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | 0.0 (0.0%) | 48,000 |
16 Apr 2013 | MYR | 0.775 | 0.775 | 0.7733 | 0.775 | 0.775 | +0.003 (+0.43%) | 49,800 |
15 Apr 2013 | MYR | 0.7767 | 0.7833 | 0.7717 | 0.7717 | 0.7717 | -0.005 (-0.64%) | 139,800 |
12 Apr 2013 | MYR | 0.7783 | 0.7783 | 0.775 | 0.7767 | 0.7767 | -0.002 (-0.21%) | 63,000 |