Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2013 | MYR | 0.785 | 0.79 | 0.77 | 0.7783 | 0.7783 | -0.007 (-0.85%) | 174,600 |
10 Apr 2013 | MYR | 0.7867 | 0.7867 | 0.7817 | 0.785 | 0.785 | -0.002 (-0.22%) | 142,200 |
9 Apr 2013 | MYR | 0.7933 | 0.7933 | 0.7833 | 0.7867 | 0.7867 | -0.005 (-0.63%) | 120,000 |
8 Apr 2013 | MYR | 0.7783 | 0.8 | 0.7783 | 0.7917 | 0.7917 | +0.017 (+2.15%) | 1,435,800 |
5 Apr 2013 | MYR | 0.7667 | 0.775 | 0.7633 | 0.775 | 0.775 | +0.003 (+0.43%) | 165,600 |
4 Apr 2013 | MYR | 0.7667 | 0.7717 | 0.7667 | 0.7717 | 0.7717 | +0.005 (+0.65%) | 130,800 |
3 Apr 2013 | MYR | 0.7667 | 0.7667 | 0.75 | 0.7667 | 0.7667 | +0.002 (+0.22%) | 225,600 |
2 Apr 2013 | MYR | 0.7683 | 0.7683 | 0.765 | 0.765 | 0.765 | -0.003 (-0.43%) | 96,000 |
1 Apr 2013 | MYR | 0.7683 | 0.7683 | 0.765 | 0.7683 | 0.7683 | 0.0 (0.0%) | 91,800 |
29 Mar 2013 | MYR | 0.77 | 0.77 | 0.7667 | 0.7683 | 0.7683 | -0.002 (-0.22%) | 91,200 |
28 Mar 2013 | MYR | 0.7667 | 0.77 | 0.7667 | 0.77 | 0.77 | +0.02 (+2.67%) | 90,000 |
27 Mar 2013 | MYR | 0.75 | 0.75 | 0.7467 | 0.75 | 0.75 | -0.017 (-2.18%) | 118,800 |
26 Mar 2013 | MYR | 0.7467 | 0.7667 | 0.7467 | 0.7667 | 0.7667 | +0.02 (+2.68%) | 6,600 |
25 Mar 2013 | MYR | 0.7533 | 0.7533 | 0.7467 | 0.7467 | 0.7467 | -0.003 (-0.44%) | 96,000 |
22 Mar 2013 | MYR | 0.7533 | 0.7583 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 60,000 |
21 Mar 2013 | MYR | 0.7633 | 0.7633 | 0.75 | 0.75 | 0.75 | -0.013 (-1.74%) | 78,000 |
20 Mar 2013 | MYR | 0.7667 | 0.7667 | 0.7533 | 0.7633 | 0.7633 | -0.003 (-0.44%) | 37,200 |
19 Mar 2013 | MYR | 0.7667 | 0.7667 | 0.7667 | 0.7667 | 0.7667 | +0.017 (+2.23%) | 6,000 |
18 Mar 2013 | MYR | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 86,400 |
15 Mar 2013 | MYR | 0.75 | 0.7633 | 0.75 | 0.76 | 0.76 | -0.002 (-0.22%) | 63,600 |
14 Mar 2013 | MYR | 0.7433 | 0.7617 | 0.7433 | 0.7617 | 0.7617 | +0.012 (+1.56%) | 18,600 |
13 Mar 2013 | MYR | 0.7367 | 0.7517 | 0.7367 | 0.75 | 0.75 | -0.013 (-1.74%) | 43,200 |
12 Mar 2013 | MYR | 0.75 | 0.7633 | 0.75 | 0.7633 | 0.7633 | +0.013 (+1.77%) | 191,400 |
11 Mar 2013 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 6,000 |
8 Mar 2013 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 82,200 |
7 Mar 2013 | MYR | 0.7383 | 0.75 | 0.7383 | 0.75 | 0.75 | +0.013 (+1.81%) | 209,400 |
6 Mar 2013 | MYR | 0.7383 | 0.7383 | 0.7367 | 0.7367 | 0.7367 | -0.002 (-0.22%) | 144,000 |
5 Mar 2013 | MYR | 0.7283 | 0.7383 | 0.7283 | 0.7383 | 0.7383 | +0.012 (+1.60%) | 110,400 |
4 Mar 2013 | MYR | 0.725 | 0.7283 | 0.725 | 0.7267 | 0.7267 | +0.002 (+0.23%) | 35,400 |
1 Mar 2013 | MYR | 0.7267 | 0.7483 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 174,600 |