Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2013 | MYR | 1.3571 | 1.3643 | 1.35 | 1.3571 | 1.3571 | 0.0 (0.0%) | 3,362,660 |
8 Jul 2013 | MYR | 1.3643 | 1.3786 | 1.35 | 1.3571 | 1.3571 | 0.0 (0.0%) | 3,167,220 |
5 Jul 2013 | MYR | 1.3357 | 1.3786 | 1.3357 | 1.3571 | 1.3571 | +0.021 (+1.60%) | 2,626,400 |
4 Jul 2013 | MYR | 1.3571 | 1.3643 | 1.3357 | 1.3357 | 1.3357 | -0.029 (-2.10%) | 1,350,860 |
3 Jul 2013 | MYR | 1.3786 | 1.3786 | 1.3429 | 1.3643 | 1.3643 | -0.007 (-0.52%) | 2,717,120 |
2 Jul 2013 | MYR | 1.3571 | 1.4 | 1.3357 | 1.3714 | 1.3714 | +0.014 (+1.05%) | 4,447,100 |
1 Jul 2013 | MYR | 1.3643 | 1.4071 | 1.3571 | 1.3571 | 1.3571 | -0.007 (-0.53%) | 3,362,380 |
28 Jun 2013 | MYR | 1.3714 | 1.3786 | 1.3429 | 1.3643 | 1.3643 | +0.021 (+1.59%) | 3,456,600 |
27 Jun 2013 | MYR | 1.2429 | 1.4 | 1.2429 | 1.3429 | 1.3429 | +0.114 (+9.30%) | 14,618,380 |
26 Jun 2013 | MYR | 1.1857 | 1.2357 | 1.1786 | 1.2286 | 1.2286 | +0.064 (+5.52%) | 6,223,560 |
25 Jun 2013 | MYR | 1.1571 | 1.1714 | 1.1286 | 1.1643 | 1.1643 | +0.007 (+0.62%) | 3,590,300 |
24 Jun 2013 | MYR | 1.2429 | 1.2429 | 1.1571 | 1.1571 | 1.1571 | -0.086 (-6.90%) | 2,387,280 |
21 Jun 2013 | MYR | 1.25 | 1.2643 | 1.2214 | 1.2429 | 1.2429 | -0.029 (-2.24%) | 4,213,860 |
20 Jun 2013 | MYR | 1.2929 | 1.2929 | 1.2571 | 1.2714 | 1.2714 | -0.029 (-2.20%) | 2,555,000 |
19 Jun 2013 | MYR | 1.3 | 1.3071 | 1.2929 | 1.3 | 1.3 | +0.007 (+0.55%) | 3,384,360 |
18 Jun 2013 | MYR | 1.2857 | 1.2929 | 1.2714 | 1.2929 | 1.2929 | +0.014 (+1.12%) | 1,586,760 |
17 Jun 2013 | MYR | 1.2857 | 1.3143 | 1.2786 | 1.2786 | 1.2786 | -0.007 (-0.55%) | 6,097,000 |
14 Jun 2013 | MYR | 1.2929 | 1.3143 | 1.2643 | 1.2857 | 1.2857 | +0.014 (+1.12%) | 1,149,960 |
13 Jun 2013 | MYR | 1.3286 | 1.3357 | 1.2714 | 1.2714 | 1.2714 | -0.064 (-4.81%) | 3,132,360 |
12 Jun 2013 | MYR | 1.3429 | 1.35 | 1.3214 | 1.3357 | 1.3357 | -0.014 (-1.06%) | 1,183,280 |
11 Jun 2013 | MYR | 1.3929 | 1.3929 | 1.3429 | 1.35 | 1.35 | -0.05 (-3.57%) | 2,281,440 |
10 Jun 2013 | MYR | 1.3857 | 1.4071 | 1.3857 | 1.4 | 1.4 | +0.036 (+2.62%) | 1,705,200 |
7 Jun 2013 | MYR | 1.3714 | 1.3929 | 1.3643 | 1.3643 | 1.3643 | -0.007 (-0.52%) | 1,991,220 |
6 Jun 2013 | MYR | 1.4143 | 1.4143 | 1.3643 | 1.3714 | 1.3714 | -0.043 (-3.03%) | 3,738,840 |
5 Jun 2013 | MYR | 1.3929 | 1.4286 | 1.3929 | 1.4143 | 1.4143 | +0.021 (+1.54%) | 1,472,380 |
4 Jun 2013 | MYR | 1.3929 | 1.4071 | 1.3786 | 1.3929 | 1.3929 | -0.014 (-1.01%) | 675,920 |
3 Jun 2013 | MYR | 1.4286 | 1.4286 | 1.3714 | 1.4071 | 1.4071 | -0.021 (-1.50%) | 2,760,660 |
31 May 2013 | MYR | 1.4286 | 1.4429 | 1.3714 | 1.4286 | 1.4286 | +0.007 (+0.51%) | 4,179,420 |
30 May 2013 | MYR | 1.4286 | 1.4429 | 1.4071 | 1.4214 | 1.4214 | -0.014 (-1.00%) | 1,222,340 |
29 May 2013 | MYR | 1.3429 | 1.4714 | 1.3429 | 1.4357 | 1.4357 | +0.107 (+8.06%) | 16,437,820 |