Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2013 | MYR | 0.9143 | 0.9143 | 0.8857 | 0.8857 | 0.8857 | -0.036 (-3.87%) | 1,376,200 |
28 Feb 2013 | MYR | 0.9071 | 0.9286 | 0.8857 | 0.9214 | 0.9214 | +0.021 (+2.38%) | 34,071,660 |
27 Feb 2013 | MYR | 0.8571 | 0.9071 | 0.85 | 0.9 | 0.9 | +0.057 (+6.77%) | 14,042,000 |
26 Feb 2013 | MYR | 0.8214 | 0.8571 | 0.8071 | 0.8429 | 0.8429 | +0.021 (+2.62%) | 2,409,120 |
25 Feb 2013 | MYR | 0.7929 | 0.8357 | 0.7929 | 0.8214 | 0.8214 | +0.029 (+3.59%) | 2,605,540 |
22 Feb 2013 | MYR | 0.7786 | 0.7929 | 0.7786 | 0.7929 | 0.7929 | +0.021 (+2.79%) | 1,246,980 |
21 Feb 2013 | MYR | 0.7714 | 0.7714 | 0.7714 | 0.7714 | 0.7714 | 0.0 (0.0%) | 1,628,480 |
20 Feb 2013 | MYR | 0.75 | 0.7714 | 0.75 | 0.7714 | 0.7714 | +0.021 (+2.85%) | 635,040 |
19 Feb 2013 | MYR | 0.7571 | 0.7643 | 0.75 | 0.75 | 0.75 | -0.007 (-0.94%) | 865,480 |
18 Feb 2013 | MYR | 0.7786 | 0.7786 | 0.7571 | 0.7571 | 0.7571 | -0.021 (-2.76%) | 313,600 |
15 Feb 2013 | MYR | 0.7929 | 0.7929 | 0.7786 | 0.7786 | 0.7786 | -0.014 (-1.80%) | 366,800 |
14 Feb 2013 | MYR | 0.7929 | 0.8 | 0.7786 | 0.7929 | 0.7929 | 0.0 (0.0%) | 735,140 |
13 Feb 2013 | MYR | 0.7714 | 0.7929 | 0.7643 | 0.7929 | 0.7929 | +0.021 (+2.79%) | 1,478,400 |
8 Feb 2013 | MYR | 0.75 | 0.7714 | 0.7429 | 0.7714 | 0.7714 | +0.021 (+2.85%) | 571,900 |
7 Feb 2013 | MYR | 0.7429 | 0.7571 | 0.7357 | 0.75 | 0.75 | +0.014 (+1.94%) | 1,977,920 |
6 Feb 2013 | MYR | 0.7857 | 0.8 | 0.7357 | 0.7357 | 0.7357 | -0.05 (-6.36%) | 11,879,560 |
5 Feb 2013 | MYR | 0.7929 | 0.8071 | 0.7857 | 0.7857 | 0.7857 | -0.007 (-0.91%) | 7,006,580 |
4 Feb 2013 | MYR | 0.8071 | 0.8143 | 0.7929 | 0.7929 | 0.7929 | -0.014 (-1.76%) | 687,400 |
31 Jan 2013 | MYR | 0.7929 | 0.8214 | 0.7929 | 0.8071 | 0.8071 | +0.014 (+1.79%) | 2,930,060 |
30 Jan 2013 | MYR | 0.8286 | 0.8286 | 0.7857 | 0.7929 | 0.7929 | -0.036 (-4.31%) | 3,571,260 |
29 Jan 2013 | MYR | 0.8357 | 0.8429 | 0.8286 | 0.8286 | 0.8286 | -0.007 (-0.85%) | 3,730,860 |
25 Jan 2013 | MYR | 0.85 | 0.85 | 0.8214 | 0.8357 | 0.8357 | -0.014 (-1.68%) | 2,764,300 |
23 Jan 2013 | MYR | 0.8214 | 0.85 | 0.8214 | 0.85 | 0.85 | +0.036 (+4.38%) | 2,681,980 |
22 Jan 2013 | MYR | 0.8357 | 0.8429 | 0.8071 | 0.8143 | 0.8143 | -0.021 (-2.56%) | 6,531,980 |
21 Jan 2013 | MYR | 0.8857 | 0.8857 | 0.8 | 0.8357 | 0.8357 | -0.05 (-5.65%) | 9,541,560 |
18 Jan 2013 | MYR | 0.8143 | 0.8857 | 0.8143 | 0.8857 | 0.8857 | +0.029 (+3.34%) | 11,211,620 |
17 Jan 2013 | MYR | 0.9143 | 0.9214 | 0.8571 | 0.8571 | 0.8571 | -0.057 (-6.26%) | 7,920,360 |
16 Jan 2013 | MYR | 0.8786 | 0.9214 | 0.8786 | 0.9143 | 0.9143 | +0.036 (+4.06%) | 9,663,220 |
15 Jan 2013 | MYR | 0.8786 | 0.8857 | 0.8714 | 0.8786 | 0.8786 | 0.0 (0.0%) | 1,903,440 |
14 Jan 2013 | MYR | 0.8714 | 0.8857 | 0.8714 | 0.8786 | 0.8786 | +0.007 (+0.83%) | 4,955,860 |