Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2013 | MYR | 0.725 | 0.725 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 34,200 |
28 Feb 2013 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 18,000 |
27 Feb 2013 | MYR | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 48,800 |
26 Feb 2013 | MYR | 0.71 | 0.715 | 0.705 | 0.71 | 0.71 | -0.01 (-1.39%) | 48,500 |
25 Feb 2013 | MYR | 0.705 | 0.72 | 0.705 | 0.72 | 0.72 | -0.005 (-0.69%) | 20,500 |
22 Feb 2013 | MYR | 0.72 | 0.73 | 0.705 | 0.725 | 0.725 | +0.005 (+0.69%) | 21,400 |
21 Feb 2013 | MYR | 0.725 | 0.725 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 41,400 |
20 Feb 2013 | MYR | 0.73 | 0.745 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 76,000 |
19 Feb 2013 | MYR | 0.725 | 0.73 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 38,000 |
18 Feb 2013 | MYR | 0.745 | 0.745 | 0.72 | 0.725 | 0.725 | -0.025 (-3.33%) | 53,500 |
15 Feb 2013 | MYR | 0.75 | 0.775 | 0.745 | 0.75 | 0.75 | -0.015 (-1.96%) | 66,000 |
14 Feb 2013 | MYR | 0.77 | 0.77 | 0.765 | 0.765 | 0.765 | +0.005 (+0.66%) | 13,000 |
13 Feb 2013 | MYR | 0.725 | 0.76 | 0.725 | 0.76 | 0.76 | -0.035 (-4.40%) | 91,000 |
8 Feb 2013 | MYR | 0.71 | 0.8 | 0.71 | 0.795 | 0.795 | +0.09 (+12.77%) | 166,700 |
7 Feb 2013 | MYR | 0.7 | 0.73 | 0.685 | 0.705 | 0.705 | -0.015 (-2.08%) | 85,700 |
6 Feb 2013 | MYR | 0.765 | 0.765 | 0.71 | 0.72 | 0.72 | -0.05 (-6.49%) | 206,900 |
5 Feb 2013 | MYR | 0.81 | 0.815 | 0.76 | 0.77 | 0.77 | -0.05 (-6.10%) | 115,300 |
4 Feb 2013 | MYR | 0.85 | 0.86 | 0.8 | 0.82 | 0.82 | -0.07 (-7.87%) | 72,300 |
31 Jan 2013 | MYR | 0.9 | 0.92 | 0.88 | 0.89 | 0.89 | -0.03 (-3.26%) | 130,100 |
30 Jan 2013 | MYR | 0.945 | 1.01 | 0.88 | 0.92 | 0.92 | 0.0 (0.0%) | 1,106,900 |
29 Jan 2013 | MYR | 0.73 | 0.985 | 0.73 | 0.92 | 0.92 | +0.225 (+32.37%) | 2,297,600 |
25 Jan 2013 | MYR | 0.695 | 0.735 | 0.69 | 0.695 | 0.695 | +0.015 (+2.21%) | 354,800 |
23 Jan 2013 | MYR | 0.675 | 0.68 | 0.675 | 0.68 | 0.68 | 0.0 (0.0%) | 273,700 |
22 Jan 2013 | MYR | 0.65 | 0.695 | 0.65 | 0.68 | 0.68 | +0.01 (+1.49%) | 170,000 |
21 Jan 2013 | MYR | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | -0.025 (-3.60%) | 46,100 |
18 Jan 2013 | MYR | 0.715 | 0.715 | 0.695 | 0.695 | 0.695 | -0.02 (-2.80%) | 82,600 |
17 Jan 2013 | MYR | 0.7 | 0.74 | 0.7 | 0.715 | 0.715 | -0.005 (-0.69%) | 59,000 |
16 Jan 2013 | MYR | 0.695 | 0.72 | 0.675 | 0.72 | 0.72 | +0.02 (+2.86%) | 153,600 |
15 Jan 2013 | MYR | 0.74 | 0.74 | 0.7 | 0.7 | 0.7 | -0.05 (-6.67%) | 67,400 |
14 Jan 2013 | MYR | 0.755 | 0.755 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 31,000 |