Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2013 | MYR | 0.2686 | 0.2729 | 0.2601 | 0.2601 | 0.2601 | -0.004 (-1.59%) | 2,710,615 |
16 Jan 2013 | MYR | 0.2643 | 0.2729 | 0.2601 | 0.2643 | 0.2643 | 0.0 (0.0%) | 2,779,805 |
15 Jan 2013 | MYR | 0.2686 | 0.2686 | 0.2643 | 0.2643 | 0.2643 | -0.004 (-1.60%) | 960,454 |
14 Jan 2013 | MYR | 0.2643 | 0.2771 | 0.2643 | 0.2686 | 0.2686 | +0.004 (+1.63%) | 2,725,743 |
11 Jan 2013 | MYR | 0.2771 | 0.2814 | 0.2643 | 0.2643 | 0.2643 | -0.013 (-4.62%) | 5,264,087 |
10 Jan 2013 | MYR | 0.2814 | 0.2899 | 0.2771 | 0.2771 | 0.2771 | -0.009 (-3.01%) | 3,187,324 |
9 Jan 2013 | MYR | 0.2814 | 0.2942 | 0.2771 | 0.2857 | 0.2857 | 0.0 (0.0%) | 1,701,610 |
8 Jan 2013 | MYR | 0.2942 | 0.3027 | 0.2814 | 0.2857 | 0.2857 | -0.009 (-2.89%) | 3,610,088 |
7 Jan 2013 | MYR | 0.2857 | 0.3198 | 0.2857 | 0.2942 | 0.2942 | +0.009 (+2.98%) | 18,301,873 |
4 Jan 2013 | MYR | 0.2643 | 0.2985 | 0.2601 | 0.2857 | 0.2857 | +0.026 (+9.84%) | 19,105,183 |
3 Jan 2013 | MYR | 0.2601 | 0.2686 | 0.2558 | 0.2601 | 0.2601 | +0.004 (+1.68%) | 3,554,619 |
2 Jan 2013 | MYR | 0.2558 | 0.2643 | 0.2516 | 0.2558 | 0.2558 | +0.004 (+1.67%) | 1,252,812 |
31 Dec 2012 | MYR | 0.2558 | 0.2643 | 0.2473 | 0.2516 | 0.2516 | -0.004 (-1.64%) | 2,214,673 |
28 Dec 2012 | MYR | 0.2558 | 0.2643 | 0.2516 | 0.2558 | 0.2558 | 0.0 (0.0%) | 1,297,258 |
27 Dec 2012 | MYR | 0.2473 | 0.2686 | 0.2473 | 0.2558 | 0.2558 | +0.009 (+3.44%) | 4,357,577 |
26 Dec 2012 | MYR | 0.243 | 0.2516 | 0.243 | 0.2473 | 0.2473 | +0.004 (+1.77%) | 579,438 |
24 Dec 2012 | MYR | 0.2473 | 0.2516 | 0.243 | 0.243 | 0.243 | -0.009 (-3.42%) | 586,357 |
21 Dec 2012 | MYR | 0.2516 | 0.2516 | 0.2473 | 0.2516 | 0.2516 | -0.004 (-1.64%) | 964,089 |
20 Dec 2012 | MYR | 0.2473 | 0.2601 | 0.243 | 0.2558 | 0.2558 | +0.004 (+1.67%) | 3,115,554 |
19 Dec 2012 | MYR | 0.2473 | 0.2516 | 0.2473 | 0.2516 | 0.2516 | 0.0 (0.0%) | 769,184 |
18 Dec 2012 | MYR | 0.2516 | 0.2516 | 0.2473 | 0.2516 | 0.2516 | 0.0 (0.0%) | 795,101 |
17 Dec 2012 | MYR | 0.2601 | 0.2601 | 0.2516 | 0.2516 | 0.2516 | -0.009 (-3.27%) | 2,701,937 |
14 Dec 2012 | MYR | 0.2558 | 0.2686 | 0.2558 | 0.2601 | 0.2601 | +0.004 (+1.68%) | 2,090,835 |
13 Dec 2012 | MYR | 0.2686 | 0.2686 | 0.2558 | 0.2558 | 0.2558 | -0.013 (-4.77%) | 1,762,591 |
12 Dec 2012 | MYR | 0.2771 | 0.2771 | 0.2686 | 0.2686 | 0.2686 | -0.009 (-3.07%) | 840,837 |
11 Dec 2012 | MYR | 0.2643 | 0.2857 | 0.2643 | 0.2771 | 0.2771 | +0.013 (+4.84%) | 6,264,061 |
10 Dec 2012 | MYR | 0.2601 | 0.2643 | 0.2601 | 0.2643 | 0.2643 | +0.004 (+1.61%) | 1,208,835 |
7 Dec 2012 | MYR | 0.2558 | 0.2643 | 0.2558 | 0.2601 | 0.2601 | +0.004 (+1.68%) | 1,355,776 |
6 Dec 2012 | MYR | 0.2601 | 0.2601 | 0.2558 | 0.2558 | 0.2558 | -0.004 (-1.65%) | 700,111 |
5 Dec 2012 | MYR | 0.2601 | 0.2686 | 0.2558 | 0.2601 | 0.2601 | +0.004 (+1.68%) | 1,882,208 |