Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2013 | MYR | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 68,500 |
30 May 2013 | MYR | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 22,000 |
29 May 2013 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 71,500 |
28 May 2013 | MYR | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | +0.02 (+1.40%) | 28,000 |
27 May 2013 | MYR | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | +0.01 (+0.70%) | 49,000 |
23 May 2013 | MYR | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 134,700 |
22 May 2013 | MYR | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 225,100 |
21 May 2013 | MYR | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 232,700 |
20 May 2013 | MYR | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 140,000 |
17 May 2013 | MYR | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 57,000 |
16 May 2013 | MYR | 1.5 | 1.5 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 34,000 |
15 May 2013 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 39,300 |
14 May 2013 | MYR | 1.51 | 1.54 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 34,700 |
13 May 2013 | MYR | 1.5 | 1.6 | 1.5 | 1.54 | 1.54 | +0.07 (+4.76%) | 77,600 |
10 May 2013 | MYR | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 82,200 |
9 May 2013 | MYR | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 115,600 |
8 May 2013 | MYR | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | +0.01 (+0.71%) | 8,500 |
7 May 2013 | MYR | 1.38 | 1.43 | 1.38 | 1.4 | 1.4 | +0.06 (+4.48%) | 61,700 |
6 May 2013 | MYR | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 2,000 |
3 May 2013 | MYR | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 34,000 |
2 May 2013 | MYR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 18,000 |
30 Apr 2013 | MYR | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 84,200 |
29 Apr 2013 | MYR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 37,900 |
26 Apr 2013 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 12,000 |
25 Apr 2013 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 102,300 |
24 Apr 2013 | MYR | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 5,000 |
23 Apr 2013 | MYR | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 10,600 |
22 Apr 2013 | MYR | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 5,000 |
19 Apr 2013 | MYR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
18 Apr 2013 | MYR | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 8,500 |