Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2013 | MYR | 1.41 | 1.42 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 62,000 |
11 Jul 2013 | MYR | 1.36 | 1.41 | 1.36 | 1.4 | 1.4 | +0.04 (+2.94%) | 126,500 |
10 Jul 2013 | MYR | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | +0.01 (+0.74%) | 26,500 |
9 Jul 2013 | MYR | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 11,400 |
8 Jul 2013 | MYR | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 35,000 |
5 Jul 2013 | MYR | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | +0.06 (+4.55%) | 72,500 |
4 Jul 2013 | MYR | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 12,100 |
3 Jul 2013 | MYR | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 55,100 |
2 Jul 2013 | MYR | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 29,600 |
1 Jul 2013 | MYR | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.04 (-2.94%) | 110,000 |
28 Jun 2013 | MYR | 1.38 | 1.41 | 1.32 | 1.36 | 1.36 | -0.02 (-1.45%) | 221,200 |
27 Jun 2013 | MYR | 1.4 | 1.42 | 1.36 | 1.38 | 1.38 | -0.06 (-4.17%) | 235,500 |
26 Jun 2013 | MYR | 1.48 | 1.48 | 1.36 | 1.44 | 1.44 | -0.03 (-2.04%) | 44,200 |
25 Jun 2013 | MYR | 1.45 | 1.51 | 1.43 | 1.47 | 1.47 | +0.03 (+2.08%) | 34,300 |
24 Jun 2013 | MYR | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -0.08 (-5.26%) | 25,700 |
21 Jun 2013 | MYR | 1.46 | 1.52 | 1.44 | 1.52 | 1.52 | +0.04 (+2.70%) | 86,800 |
20 Jun 2013 | MYR | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 39,600 |
19 Jun 2013 | MYR | 1.45 | 1.53 | 1.45 | 1.48 | 1.48 | +0.05 (+3.50%) | 206,700 |
18 Jun 2013 | MYR | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | +0.03 (+2.14%) | 28,900 |
17 Jun 2013 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 38,500 |
14 Jun 2013 | MYR | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 40,000 |
13 Jun 2013 | MYR | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 20,500 |
12 Jun 2013 | MYR | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 72,900 |
11 Jun 2013 | MYR | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | +0.03 (+2.10%) | 65,800 |
10 Jun 2013 | MYR | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 77,000 |
7 Jun 2013 | MYR | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 57,800 |
6 Jun 2013 | MYR | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 50,200 |
5 Jun 2013 | MYR | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 47,000 |
4 Jun 2013 | MYR | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 2,500 |
3 Jun 2013 | MYR | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 104,500 |