Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2013 | MYR | 0.5171 | 0.5217 | 0.5171 | 0.5171 | 0.5171 | 0.0 (0.0%) | 755,022 |
27 Feb 2013 | MYR | 0.5126 | 0.5171 | 0.5081 | 0.5171 | 0.5171 | +0.004 (+0.88%) | 347,861 |
26 Feb 2013 | MYR | 0.5081 | 0.5126 | 0.5081 | 0.5126 | 0.5126 | 0.0 (0.0%) | 350,616 |
25 Feb 2013 | MYR | 0.5081 | 0.5126 | 0.5035 | 0.5126 | 0.5126 | 0.0 (0.0%) | 325,375 |
22 Feb 2013 | MYR | 0.5081 | 0.5126 | 0.5081 | 0.5126 | 0.5126 | 0.0 (0.0%) | 413,553 |
21 Feb 2013 | MYR | 0.5081 | 0.5126 | 0.5035 | 0.5126 | 0.5126 | +0.004 (+0.89%) | 566,652 |
20 Feb 2013 | MYR | 0.5171 | 0.5171 | 0.5081 | 0.5081 | 0.5081 | -0.004 (-0.88%) | 684,259 |
19 Feb 2013 | MYR | 0.5171 | 0.5171 | 0.5126 | 0.5126 | 0.5126 | -0.004 (-0.87%) | 1,338,979 |
18 Feb 2013 | MYR | 0.5217 | 0.5217 | 0.5171 | 0.5171 | 0.5171 | -0.009 (-1.73%) | 404,074 |
15 Feb 2013 | MYR | 0.5171 | 0.5262 | 0.5171 | 0.5262 | 0.5262 | +0.009 (+1.76%) | 191,786 |
14 Feb 2013 | MYR | 0.5171 | 0.5262 | 0.5171 | 0.5171 | 0.5171 | -0.005 (-0.88%) | 752,487 |
13 Feb 2013 | MYR | 0.5217 | 0.5217 | 0.5171 | 0.5217 | 0.5217 | 0.0 (0.0%) | 476,159 |
8 Feb 2013 | MYR | 0.5171 | 0.5217 | 0.5171 | 0.5217 | 0.5217 | 0.0 (0.0%) | 485,528 |
7 Feb 2013 | MYR | 0.5171 | 0.5217 | 0.5126 | 0.5217 | 0.5217 | 0.0 (0.0%) | 1,597,560 |
6 Feb 2013 | MYR | 0.5353 | 0.5353 | 0.5126 | 0.5217 | 0.5217 | -0.014 (-2.54%) | 5,213,400 |
5 Feb 2013 | MYR | 0.5308 | 0.5353 | 0.5171 | 0.5353 | 0.5353 | 0.0 (0.0%) | 4,163,534 |
4 Feb 2013 | MYR | 0.5308 | 0.5353 | 0.5217 | 0.5353 | 0.5353 | 0.0 (0.0%) | 3,428,682 |
31 Jan 2013 | MYR | 0.5353 | 0.5353 | 0.5262 | 0.5353 | 0.5353 | -0.004 (-0.83%) | 1,130,769 |
30 Jan 2013 | MYR | 0.5398 | 0.5444 | 0.5353 | 0.5398 | 0.5398 | -0.005 (-0.84%) | 1,770,279 |
29 Jan 2013 | MYR | 0.5444 | 0.5444 | 0.5398 | 0.5444 | 0.5444 | 0.0 (0.0%) | 1,078,083 |
25 Jan 2013 | MYR | 0.5444 | 0.5489 | 0.5398 | 0.5444 | 0.5444 | 0.0 (0.0%) | 2,507,665 |
23 Jan 2013 | MYR | 0.5534 | 0.5534 | 0.5444 | 0.5444 | 0.5444 | -0.009 (-1.63%) | 843,310 |
22 Jan 2013 | MYR | 0.5444 | 0.5534 | 0.5398 | 0.5534 | 0.5534 | 0.0 (0.0%) | 4,417,155 |
21 Jan 2013 | MYR | 0.5716 | 0.5761 | 0.5444 | 0.5534 | 0.5534 | -0.018 (-3.18%) | 5,713,699 |
18 Jan 2013 | MYR | 0.5716 | 0.5852 | 0.5716 | 0.5716 | 0.5716 | 0.0 (0.0%) | 16,615,669 |
17 Jan 2013 | MYR | 0.5625 | 0.5716 | 0.558 | 0.5716 | 0.5716 | +0.014 (+2.44%) | 5,456,551 |
16 Jan 2013 | MYR | 0.5534 | 0.5625 | 0.5489 | 0.558 | 0.558 | +0.009 (+1.66%) | 642,044 |
15 Jan 2013 | MYR | 0.5534 | 0.558 | 0.5489 | 0.5489 | 0.5489 | -0.004 (-0.81%) | 663,978 |
14 Jan 2013 | MYR | 0.5534 | 0.558 | 0.5534 | 0.5534 | 0.5534 | 0.0 (0.0%) | 178,449 |
11 Jan 2013 | MYR | 0.558 | 0.5625 | 0.5489 | 0.5534 | 0.5534 | -0.005 (-0.82%) | 536,782 |