Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2013 | MYR | 0.18 | 0.1825 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 942,400 |
18 Nov 2013 | MYR | 0.1825 | 0.1825 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 520,000 |
15 Nov 2013 | MYR | 0.18 | 0.1825 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 64,000 |
14 Nov 2013 | MYR | 0.1825 | 0.1825 | 0.1775 | 0.18 | 0.18 | 0.0 (0.0%) | 150,600 |
13 Nov 2013 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 60,000 |
12 Nov 2013 | MYR | 0.18 | 0.1825 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 180,000 |
11 Nov 2013 | MYR | 0.1825 | 0.1825 | 0.18 | 0.18 | 0.18 | -0.003 (-1.37%) | 462,000 |
8 Nov 2013 | MYR | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 0.0 (0.0%) | 171,800 |
7 Nov 2013 | MYR | 0.18 | 0.1825 | 0.18 | 0.1825 | 0.1825 | 0.0 (0.0%) | 556,000 |
6 Nov 2013 | MYR | 0.1825 | 0.1825 | 0.18 | 0.1825 | 0.1825 | 0.0 (0.0%) | 526,200 |
4 Nov 2013 | MYR | 0.1825 | 0.185 | 0.18 | 0.1825 | 0.1825 | +0.003 (+1.39%) | 1,550,600 |
1 Nov 2013 | MYR | 0.1775 | 0.18 | 0.1775 | 0.18 | 0.18 | +0.003 (+1.41%) | 94,000 |
31 Oct 2013 | MYR | 0.1775 | 0.1775 | 0.175 | 0.1775 | 0.1775 | 0.0 (0.0%) | 370,000 |
30 Oct 2013 | MYR | 0.1825 | 0.1825 | 0.1775 | 0.1775 | 0.1775 | -0.005 (-2.74%) | 480,000 |
29 Oct 2013 | MYR | 0.18 | 0.1825 | 0.18 | 0.1825 | 0.1825 | +0.003 (+1.39%) | 194,000 |
28 Oct 2013 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.003 (-1.37%) | 40,000 |
25 Oct 2013 | MYR | 0.185 | 0.185 | 0.1825 | 0.1825 | 0.1825 | -0.003 (-1.35%) | 120,000 |
24 Oct 2013 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | +0.003 (+1.37%) | 400,000 |
23 Oct 2013 | MYR | 0.19 | 0.19 | 0.1825 | 0.1825 | 0.1825 | -0.005 (-2.67%) | 595,600 |
22 Oct 2013 | MYR | 0.19 | 0.1925 | 0.1875 | 0.1875 | 0.1875 | -0.003 (-1.32%) | 788,000 |
21 Oct 2013 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 614,600 |
18 Oct 2013 | MYR | 0.19 | 0.19 | 0.1875 | 0.19 | 0.19 | 0.0 (0.0%) | 1,342,000 |
17 Oct 2013 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 173,000 |
16 Oct 2013 | MYR | 0.1875 | 0.19 | 0.1875 | 0.19 | 0.19 | +0.003 (+1.33%) | 1,299,000 |
14 Oct 2013 | MYR | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.0 (0.0%) | 765,600 |
11 Oct 2013 | MYR | 0.1875 | 0.1875 | 0.185 | 0.1875 | 0.1875 | +0.003 (+1.35%) | 1,102,600 |
10 Oct 2013 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 470,000 |
9 Oct 2013 | MYR | 0.185 | 0.19 | 0.1825 | 0.19 | 0.19 | +0.005 (+2.70%) | 1,125,000 |
8 Oct 2013 | MYR | 0.1825 | 0.19 | 0.1825 | 0.185 | 0.185 | +0.003 (+1.37%) | 2,384,000 |
7 Oct 2013 | MYR | 0.175 | 0.185 | 0.175 | 0.1825 | 0.1825 | +0.01 (+5.80%) | 837,800 |