Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2013 | MYR | 0.155 | 0.17 | 0.155 | 0.17 | 0.17 | +0.01 (+6.25%) | 1,809,000 |
4 Jun 2013 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 135,200 |
3 Jun 2013 | MYR | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 478,900 |
31 May 2013 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 97,900 |
30 May 2013 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.01 (-6.06%) | 1,166,500 |
29 May 2013 | MYR | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 835,500 |
28 May 2013 | MYR | 0.16 | 0.165 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 1,405,600 |
27 May 2013 | MYR | 0.17 | 0.17 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 1,533,300 |
23 May 2013 | MYR | 0.18 | 0.19 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 17,937,500 |
22 May 2013 | MYR | 0.165 | 0.17 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 2,485,600 |
21 May 2013 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 1,189,700 |
20 May 2013 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 2,153,900 |
17 May 2013 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.01 (+6.67%) | 2,472,800 |
16 May 2013 | MYR | 0.15 | 0.155 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 421,900 |
15 May 2013 | MYR | 0.15 | 0.155 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 2,476,800 |
14 May 2013 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 160,000 |
13 May 2013 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 297,500 |
10 May 2013 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 16,500 |
9 May 2013 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
8 May 2013 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | +0.005 (+3.57%) | 620,000 |
7 May 2013 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 55,000 |
6 May 2013 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 72,500 |
3 May 2013 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
2 May 2013 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 372,500 |
30 Apr 2013 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
29 Apr 2013 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
26 Apr 2013 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 14,000 |
25 Apr 2013 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
24 Apr 2013 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 95,000 |
23 Apr 2013 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |