Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2013 | MYR | 0.16 | 0.17 | 0.155 | 0.155 | 0.155 | -0.015 (-8.82%) | 543,500 |
30 Jul 2013 | MYR | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 1,039,300 |
29 Jul 2013 | MYR | 0.175 | 0.175 | 0.155 | 0.165 | 0.165 | -0.01 (-5.71%) | 670,100 |
26 Jul 2013 | MYR | 0.195 | 0.2 | 0.175 | 0.175 | 0.175 | -0.015 (-7.89%) | 4,577,100 |
25 Jul 2013 | MYR | 0.165 | 0.2 | 0.165 | 0.19 | 0.19 | +0.03 (+18.75%) | 5,193,300 |
24 Jul 2013 | MYR | 0.16 | 0.165 | 0.155 | 0.16 | 0.16 | +0.01 (+6.67%) | 195,000 |
23 Jul 2013 | MYR | 0.165 | 0.165 | 0.15 | 0.15 | 0.15 | -0.015 (-9.09%) | 115,000 |
22 Jul 2013 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 40,000 |
19 Jul 2013 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.01 (+6.67%) | 505,000 |
18 Jul 2013 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | +0.005 (+3.45%) | 23,000 |
17 Jul 2013 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | -0.015 (-9.38%) | 3,700 |
16 Jul 2013 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.01 (+6.67%) | 30,000 |
15 Jul 2013 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 100,000 |
12 Jul 2013 | MYR | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | +0.005 (+3.33%) | 35,000 |
11 Jul 2013 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 14,600 |
10 Jul 2013 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 10,000 |
9 Jul 2013 | MYR | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | +0.01 (+6.90%) | 30,000 |
8 Jul 2013 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 1,300 |
5 Jul 2013 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 212,000 |
4 Jul 2013 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 100,000 |
3 Jul 2013 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 30,000 |
2 Jul 2013 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 50,000 |
1 Jul 2013 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
28 Jun 2013 | MYR | 0.145 | 0.16 | 0.145 | 0.16 | 0.16 | +0.015 (+10.34%) | 51,300 |
27 Jun 2013 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | -0.02 (-12.12%) | 14,700 |
26 Jun 2013 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
25 Jun 2013 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | +0.025 (+17.86%) | 500 |
24 Jun 2013 | MYR | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 263,200 |
21 Jun 2013 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
20 Jun 2013 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 10,000 |