Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2013 | MYR | 1.2167 | 1.2417 | 1.2167 | 1.225 | 1.225 | +0.008 (+0.68%) | 308,520 |
27 Feb 2013 | MYR | 1.15 | 1.225 | 1.15 | 1.2167 | 1.2167 | +0.067 (+5.80%) | 568,800 |
26 Feb 2013 | MYR | 1.1333 | 1.15 | 1.1333 | 1.15 | 1.15 | +0.017 (+1.47%) | 240,600 |
25 Feb 2013 | MYR | 1.1583 | 1.1583 | 1.1167 | 1.1333 | 1.1333 | -0.008 (-0.74%) | 486,600 |
22 Feb 2013 | MYR | 1.125 | 1.1417 | 1.125 | 1.1417 | 1.1417 | +0.017 (+1.48%) | 253,560 |
21 Feb 2013 | MYR | 1.0833 | 1.1333 | 1.075 | 1.125 | 1.125 | +0.067 (+6.30%) | 893,400 |
20 Feb 2013 | MYR | 1.0417 | 1.0583 | 1.0333 | 1.0583 | 1.0583 | +0.017 (+1.59%) | 343,560 |
19 Feb 2013 | MYR | 1.025 | 1.0417 | 1.025 | 1.0417 | 1.0417 | +0.017 (+1.63%) | 284,040 |
18 Feb 2013 | MYR | 1.025 | 1.0333 | 1.025 | 1.025 | 1.025 | +0.008 (+0.82%) | 277,200 |
15 Feb 2013 | MYR | 1.0167 | 1.0167 | 1.0167 | 1.0167 | 1.0167 | 0.0 (0.0%) | 7,200 |
14 Feb 2013 | MYR | 1.0167 | 1.0167 | 1.0083 | 1.0167 | 1.0167 | 0.0 (0.0%) | 254,400 |
13 Feb 2013 | MYR | 1.0083 | 1.0167 | 1.0083 | 1.0167 | 1.0167 | +0.017 (+1.67%) | 201,840 |
8 Feb 2013 | MYR | 1 | 1.0167 | 1 | 1 | 1 | 0.0 (0.0%) | 87,600 |
7 Feb 2013 | MYR | 1.0167 | 1.0167 | 1 | 1 | 1 | -0.017 (-1.64%) | 240,000 |
6 Feb 2013 | MYR | 1.0083 | 1.0167 | 1.0083 | 1.0167 | 1.0167 | 0.0 (0.0%) | 242,400 |
5 Feb 2013 | MYR | 1 | 1.0167 | 1 | 1.0167 | 1.0167 | +0.008 (+0.83%) | 360,120 |
4 Feb 2013 | MYR | 1.0167 | 1.0167 | 1 | 1.0083 | 1.0083 | +0.008 (+0.83%) | 516,840 |
31 Jan 2013 | MYR | 1.025 | 1.025 | 0.9917 | 1 | 1 | -0.025 (-2.44%) | 809,280 |
30 Jan 2013 | MYR | 1.0167 | 1.025 | 1 | 1.025 | 1.025 | +0.008 (+0.82%) | 369,480 |
29 Jan 2013 | MYR | 1.0083 | 1.0167 | 1.0083 | 1.0167 | 1.0167 | +0.008 (+0.83%) | 104,880 |
25 Jan 2013 | MYR | 1.0167 | 1.0167 | 1 | 1.0083 | 1.0083 | -0.008 (-0.83%) | 191,400 |
23 Jan 2013 | MYR | 0.9917 | 1.025 | 0.9917 | 1.0167 | 1.0167 | +0.017 (+1.67%) | 359,040 |
22 Jan 2013 | MYR | 0.9917 | 1 | 0.9667 | 1 | 1 | +0.008 (+0.84%) | 620,280 |
21 Jan 2013 | MYR | 1.0333 | 1.0333 | 0.975 | 0.9917 | 0.9917 | -0.042 (-4.03%) | 1,433,880 |
18 Jan 2013 | MYR | 1.0333 | 1.0417 | 1.0333 | 1.0333 | 1.0333 | -0.017 (-1.59%) | 103,320 |
17 Jan 2013 | MYR | 1.05 | 1.0667 | 1.025 | 1.05 | 1.05 | -0.008 (-0.78%) | 466,320 |
16 Jan 2013 | MYR | 1.0417 | 1.0583 | 1.0333 | 1.0583 | 1.0583 | +0.017 (+1.59%) | 235,200 |
15 Jan 2013 | MYR | 1.0417 | 1.05 | 1.0333 | 1.0417 | 1.0417 | 0.0 (0.0%) | 93,960 |
14 Jan 2013 | MYR | 1.0417 | 1.05 | 1.0333 | 1.0417 | 1.0417 | 0.0 (0.0%) | 155,040 |
11 Jan 2013 | MYR | 1 | 1.0417 | 1 | 1.0417 | 1.0417 | +0.05 (+5.04%) | 140,280 |