Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2013 | MYR | 0.264 | 0.272 | 0.264 | 0.272 | 0.272 | +0.008 (+3.03%) | 5,204,875 |
21 Jan 2013 | MYR | 0.272 | 0.272 | 0.256 | 0.264 | 0.264 | -0.008 (-2.94%) | 7,351,750 |
18 Jan 2013 | MYR | 0.276 | 0.276 | 0.268 | 0.272 | 0.272 | -0.004 (-1.45%) | 2,432,250 |
17 Jan 2013 | MYR | 0.276 | 0.276 | 0.272 | 0.276 | 0.276 | +0.004 (+1.47%) | 951,125 |
16 Jan 2013 | MYR | 0.276 | 0.28 | 0.272 | 0.272 | 0.272 | -0.004 (-1.45%) | 1,468,000 |
15 Jan 2013 | MYR | 0.28 | 0.28 | 0.276 | 0.276 | 0.276 | -0.004 (-1.43%) | 58,250 |
14 Jan 2013 | MYR | 0.28 | 0.284 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 570,500 |
11 Jan 2013 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 519,625 |
10 Jan 2013 | MYR | 0.28 | 0.284 | 0.276 | 0.28 | 0.28 | +0.004 (+1.45%) | 3,118,750 |
9 Jan 2013 | MYR | 0.28 | 0.28 | 0.276 | 0.276 | 0.276 | 0.0 (0.0%) | 409,750 |
8 Jan 2013 | MYR | 0.284 | 0.284 | 0.276 | 0.276 | 0.276 | -0.008 (-2.82%) | 870,125 |
7 Jan 2013 | MYR | 0.284 | 0.284 | 0.28 | 0.284 | 0.284 | 0.0 (0.0%) | 2,087,125 |
4 Jan 2013 | MYR | 0.28 | 0.284 | 0.276 | 0.284 | 0.284 | 0.0 (0.0%) | 899,250 |
3 Jan 2013 | MYR | 0.28 | 0.284 | 0.28 | 0.284 | 0.284 | +0.004 (+1.43%) | 811,625 |
2 Jan 2013 | MYR | 0.28 | 0.28 | 0.276 | 0.28 | 0.28 | -0.004 (-1.41%) | 1,157,000 |
31 Dec 2012 | MYR | 0.284 | 0.284 | 0.28 | 0.284 | 0.284 | +0.004 (+1.43%) | 253,125 |
28 Dec 2012 | MYR | 0.28 | 0.284 | 0.28 | 0.28 | 0.28 | -0.004 (-1.41%) | 1,004,375 |
27 Dec 2012 | MYR | 0.284 | 0.284 | 0.28 | 0.284 | 0.284 | +0.004 (+1.43%) | 1,603,125 |
26 Dec 2012 | MYR | 0.28 | 0.284 | 0.28 | 0.28 | 0.28 | -0.008 (-2.78%) | 236,500 |
24 Dec 2012 | MYR | 0.288 | 0.288 | 0.28 | 0.288 | 0.288 | 0.0 (0.0%) | 432,250 |
21 Dec 2012 | MYR | 0.288 | 0.288 | 0.284 | 0.288 | 0.288 | 0.0 (0.0%) | 2,788,875 |
20 Dec 2012 | MYR | 0.292 | 0.296 | 0.288 | 0.288 | 0.288 | -0.004 (-1.37%) | 1,635,000 |
19 Dec 2012 | MYR | 0.284 | 0.292 | 0.284 | 0.292 | 0.292 | +0.004 (+1.39%) | 4,800,500 |
18 Dec 2012 | MYR | 0.284 | 0.288 | 0.284 | 0.288 | 0.288 | +0.004 (+1.41%) | 550,500 |
17 Dec 2012 | MYR | 0.292 | 0.292 | 0.284 | 0.284 | 0.284 | -0.004 (-1.39%) | 1,412,500 |
14 Dec 2012 | MYR | 0.288 | 0.288 | 0.284 | 0.288 | 0.288 | 0.0 (0.0%) | 477,625 |
13 Dec 2012 | MYR | 0.288 | 0.288 | 0.284 | 0.288 | 0.288 | -0.004 (-1.37%) | 2,837,375 |
12 Dec 2012 | MYR | 0.292 | 0.296 | 0.288 | 0.292 | 0.292 | -0.004 (-1.35%) | 437,750 |
11 Dec 2012 | MYR | 0.292 | 0.296 | 0.288 | 0.296 | 0.296 | 0.0 (0.0%) | 2,427,750 |
10 Dec 2012 | MYR | 0.296 | 0.296 | 0.288 | 0.296 | 0.296 | 0.0 (0.0%) | 1,316,000 |