Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2013 | MYR | 0.71 | 0.715 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 524,300 |
11 Oct 2013 | MYR | 0.7 | 0.73 | 0.695 | 0.71 | 0.71 | +0.015 (+2.16%) | 1,210,800 |
10 Oct 2013 | MYR | 0.685 | 0.695 | 0.68 | 0.695 | 0.695 | +0.01 (+1.46%) | 291,500 |
9 Oct 2013 | MYR | 0.705 | 0.71 | 0.685 | 0.685 | 0.685 | -0.025 (-3.52%) | 1,213,300 |
8 Oct 2013 | MYR | 0.72 | 0.725 | 0.705 | 0.71 | 0.71 | -0.005 (-0.70%) | 491,800 |
7 Oct 2013 | MYR | 0.72 | 0.725 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 264,000 |
4 Oct 2013 | MYR | 0.705 | 0.72 | 0.705 | 0.72 | 0.72 | +0.005 (+0.70%) | 398,900 |
3 Oct 2013 | MYR | 0.725 | 0.73 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 439,000 |
2 Oct 2013 | MYR | 0.72 | 0.74 | 0.705 | 0.72 | 0.72 | +0.01 (+1.41%) | 893,200 |
1 Oct 2013 | MYR | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 146,500 |
30 Sep 2013 | MYR | 0.71 | 0.715 | 0.695 | 0.71 | 0.71 | -0.005 (-0.70%) | 642,300 |
27 Sep 2013 | MYR | 0.725 | 0.725 | 0.71 | 0.715 | 0.715 | -0.01 (-1.38%) | 348,500 |
26 Sep 2013 | MYR | 0.725 | 0.725 | 0.71 | 0.725 | 0.725 | +0.005 (+0.69%) | 383,700 |
25 Sep 2013 | MYR | 0.745 | 0.745 | 0.715 | 0.72 | 0.72 | -0.025 (-3.36%) | 518,500 |
24 Sep 2013 | MYR | 0.725 | 0.745 | 0.725 | 0.745 | 0.745 | +0.02 (+2.76%) | 819,300 |
23 Sep 2013 | MYR | 0.7 | 0.735 | 0.7 | 0.725 | 0.725 | +0.01 (+1.40%) | 720,800 |
20 Sep 2013 | MYR | 0.715 | 0.72 | 0.71 | 0.715 | 0.715 | 0.0 (0.0%) | 452,800 |
19 Sep 2013 | MYR | 0.705 | 0.72 | 0.705 | 0.715 | 0.715 | +0.02 (+2.88%) | 1,281,700 |
18 Sep 2013 | MYR | 0.7 | 0.715 | 0.685 | 0.695 | 0.695 | -0.005 (-0.71%) | 496,800 |
17 Sep 2013 | MYR | 0.69 | 0.7 | 0.685 | 0.7 | 0.7 | +0.02 (+2.94%) | 622,200 |
13 Sep 2013 | MYR | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.015 (-2.16%) | 509,900 |
12 Sep 2013 | MYR | 0.7 | 0.71 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 428,800 |
11 Sep 2013 | MYR | 0.71 | 0.72 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 2,071,600 |
10 Sep 2013 | MYR | 0.67 | 0.695 | 0.67 | 0.695 | 0.695 | +0.035 (+5.30%) | 1,377,900 |
9 Sep 2013 | MYR | 0.65 | 0.67 | 0.645 | 0.66 | 0.66 | +0.02 (+3.13%) | 942,100 |
6 Sep 2013 | MYR | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 1,268,100 |
5 Sep 2013 | MYR | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 574,600 |
4 Sep 2013 | MYR | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.015 (-2.40%) | 520,200 |
3 Sep 2013 | MYR | 0.63 | 0.63 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 360,600 |
2 Sep 2013 | MYR | 0.625 | 0.63 | 0.61 | 0.63 | 0.63 | -0.005 (-0.79%) | 1,079,500 |