Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2013 | MYR | 0.695 | 0.7 | 0.69 | 0.695 | 0.695 | -0.01 (-1.42%) | 620,700 |
27 Nov 2013 | MYR | 0.705 | 0.705 | 0.695 | 0.705 | 0.705 | 0.0 (0.0%) | 837,000 |
26 Nov 2013 | MYR | 0.685 | 0.71 | 0.68 | 0.705 | 0.705 | +0.025 (+3.68%) | 650,000 |
25 Nov 2013 | MYR | 0.69 | 0.695 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 256,200 |
22 Nov 2013 | MYR | 0.69 | 0.69 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 361,800 |
21 Nov 2013 | MYR | 0.69 | 0.69 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 216,500 |
20 Nov 2013 | MYR | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 388,400 |
19 Nov 2013 | MYR | 0.695 | 0.7 | 0.695 | 0.7 | 0.7 | +0.005 (+0.72%) | 173,500 |
18 Nov 2013 | MYR | 0.71 | 0.71 | 0.695 | 0.695 | 0.695 | +0.005 (+0.72%) | 222,400 |
15 Nov 2013 | MYR | 0.695 | 0.695 | 0.69 | 0.69 | 0.69 | -0.005 (-0.72%) | 462,100 |
14 Nov 2013 | MYR | 0.69 | 0.7 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 350,600 |
13 Nov 2013 | MYR | 0.71 | 0.71 | 0.69 | 0.695 | 0.695 | -0.02 (-2.80%) | 527,900 |
12 Nov 2013 | MYR | 0.715 | 0.72 | 0.705 | 0.715 | 0.715 | 0.0 (0.0%) | 750,900 |
11 Nov 2013 | MYR | 0.71 | 0.72 | 0.705 | 0.715 | 0.715 | +0.01 (+1.42%) | 931,100 |
8 Nov 2013 | MYR | 0.71 | 0.715 | 0.705 | 0.705 | 0.705 | -0.01 (-1.40%) | 603,800 |
7 Nov 2013 | MYR | 0.73 | 0.735 | 0.715 | 0.715 | 0.715 | -0.015 (-2.05%) | 496,800 |
6 Nov 2013 | MYR | 0.73 | 0.74 | 0.715 | 0.73 | 0.73 | 0.0 (0.0%) | 1,663,500 |
4 Nov 2013 | MYR | 0.715 | 0.73 | 0.705 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,920,500 |
1 Nov 2013 | MYR | 0.73 | 0.73 | 0.715 | 0.72 | 0.72 | -0.01 (-1.37%) | 711,200 |
31 Oct 2013 | MYR | 0.745 | 0.745 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 2,786,800 |
30 Oct 2013 | MYR | 0.755 | 0.76 | 0.73 | 0.73 | 0.73 | -0.015 (-2.01%) | 3,907,800 |
29 Oct 2013 | MYR | 0.715 | 0.765 | 0.71 | 0.745 | 0.745 | +0.035 (+4.93%) | 6,997,100 |
28 Oct 2013 | MYR | 0.71 | 0.715 | 0.7 | 0.71 | 0.71 | +0.005 (+0.71%) | 1,291,000 |
25 Oct 2013 | MYR | 0.7 | 0.715 | 0.695 | 0.705 | 0.705 | +0.005 (+0.71%) | 1,191,700 |
24 Oct 2013 | MYR | 0.7 | 0.705 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 331,000 |
23 Oct 2013 | MYR | 0.695 | 0.705 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 403,000 |
22 Oct 2013 | MYR | 0.695 | 0.7 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 532,900 |
21 Oct 2013 | MYR | 0.7 | 0.7 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 361,800 |
18 Oct 2013 | MYR | 0.695 | 0.7 | 0.685 | 0.7 | 0.7 | +0.005 (+0.72%) | 1,442,600 |
17 Oct 2013 | MYR | 0.71 | 0.715 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 688,200 |