Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2013 | MYR | 1.5833 | 1.6 | 1.575 | 1.5917 | 1.5917 | +0.008 (+0.53%) | 250,800 |
23 May 2013 | MYR | 1.625 | 1.6417 | 1.5667 | 1.5833 | 1.5833 | -0.05 (-3.06%) | 396,120 |
22 May 2013 | MYR | 1.6667 | 1.6667 | 1.6333 | 1.6333 | 1.6333 | -0.042 (-2.49%) | 578,880 |
21 May 2013 | MYR | 1.6667 | 1.6833 | 1.6583 | 1.675 | 1.675 | +0.008 (+0.50%) | 816,720 |
20 May 2013 | MYR | 1.65 | 1.6833 | 1.625 | 1.6667 | 1.6667 | +0.033 (+2.04%) | 1,452,840 |
17 May 2013 | MYR | 1.625 | 1.65 | 1.625 | 1.6333 | 1.6333 | 0.0 (0.0%) | 399,960 |
16 May 2013 | MYR | 1.6083 | 1.6417 | 1.5667 | 1.6333 | 1.6333 | +0.033 (+2.08%) | 935,640 |
15 May 2013 | MYR | 1.5833 | 1.6 | 1.5667 | 1.6 | 1.6 | +0.008 (+0.52%) | 454,320 |
14 May 2013 | MYR | 1.6333 | 1.6333 | 1.55 | 1.5917 | 1.5917 | -0.042 (-2.55%) | 725,160 |
13 May 2013 | MYR | 1.6667 | 1.7 | 1.625 | 1.6333 | 1.6333 | -0.017 (-1.01%) | 745,440 |
10 May 2013 | MYR | 1.6 | 1.65 | 1.5833 | 1.65 | 1.65 | +0.067 (+4.21%) | 735,600 |
9 May 2013 | MYR | 1.5333 | 1.6 | 1.5167 | 1.5833 | 1.5833 | +0.058 (+3.82%) | 843,120 |
8 May 2013 | MYR | 1.425 | 1.5333 | 1.4167 | 1.525 | 1.525 | +0.108 (+7.64%) | 2,249,640 |
7 May 2013 | MYR | 1.3333 | 1.425 | 1.325 | 1.4167 | 1.4167 | +0.092 (+6.92%) | 2,030,760 |
6 May 2013 | MYR | 1.2667 | 1.325 | 1.2667 | 1.325 | 1.325 | +0.1 (+8.16%) | 2,006,040 |
3 May 2013 | MYR | 1.2833 | 1.2833 | 1.225 | 1.225 | 1.225 | -0.058 (-4.54%) | 712,320 |
2 May 2013 | MYR | 1.3167 | 1.3167 | 1.2833 | 1.2833 | 1.2833 | -0.033 (-2.54%) | 512,160 |
30 Apr 2013 | MYR | 1.3167 | 1.3417 | 1.3083 | 1.3167 | 1.3167 | +0.008 (+0.64%) | 2,802,120 |
29 Apr 2013 | MYR | 1.3 | 1.3167 | 1.3 | 1.3083 | 1.3083 | -0.008 (-0.64%) | 381,480 |
26 Apr 2013 | MYR | 1.3333 | 1.3417 | 1.3083 | 1.3167 | 1.3167 | -0.008 (-0.63%) | 370,440 |
25 Apr 2013 | MYR | 1.3167 | 1.3583 | 1.3167 | 1.325 | 1.325 | +0.008 (+0.63%) | 1,837,320 |
24 Apr 2013 | MYR | 1.2833 | 1.3417 | 1.2833 | 1.3167 | 1.3167 | +0.042 (+3.27%) | 1,704,720 |
23 Apr 2013 | MYR | 1.2833 | 1.2833 | 1.2667 | 1.275 | 1.275 | 0.0 (0.0%) | 234,240 |
22 Apr 2013 | MYR | 1.2667 | 1.275 | 1.2667 | 1.275 | 1.275 | +0.017 (+1.33%) | 235,800 |
19 Apr 2013 | MYR | 1.2667 | 1.275 | 1.2583 | 1.2583 | 1.2583 | -0.008 (-0.66%) | 410,760 |
18 Apr 2013 | MYR | 1.2917 | 1.2917 | 1.2667 | 1.2667 | 1.2667 | -0.008 (-0.65%) | 454,320 |
17 Apr 2013 | MYR | 1.2667 | 1.3 | 1.2667 | 1.275 | 1.275 | +0.017 (+1.33%) | 1,427,760 |
16 Apr 2013 | MYR | 1.275 | 1.275 | 1.2583 | 1.2583 | 1.2583 | -0.017 (-1.31%) | 881,280 |
15 Apr 2013 | MYR | 1.2667 | 1.3083 | 1.2583 | 1.275 | 1.275 | +0.008 (+0.66%) | 1,682,760 |
12 Apr 2013 | MYR | 1.2583 | 1.2667 | 1.2583 | 1.2667 | 1.2667 | +0.008 (+0.67%) | 135,720 |