Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2013 | MYR | 0.42 | 0.45 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 2,922,000 |
18 Nov 2013 | MYR | 0.45 | 0.45 | 0.415 | 0.42 | 0.42 | -0.025 (-5.62%) | 3,083,000 |
15 Nov 2013 | MYR | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 2,166,300 |
14 Nov 2013 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 1,567,400 |
13 Nov 2013 | MYR | 0.47 | 0.475 | 0.455 | 0.455 | 0.455 | -0.02 (-4.21%) | 4,011,200 |
12 Nov 2013 | MYR | 0.495 | 0.495 | 0.465 | 0.475 | 0.475 | -0.02 (-4.04%) | 6,000,800 |
11 Nov 2013 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 3,980,800 |
8 Nov 2013 | MYR | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 2,458,900 |
7 Nov 2013 | MYR | 0.495 | 0.505 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 8,146,000 |
6 Nov 2013 | MYR | 0.48 | 0.52 | 0.48 | 0.485 | 0.485 | +0.01 (+2.11%) | 29,334,400 |
4 Nov 2013 | MYR | 0.465 | 0.48 | 0.465 | 0.475 | 0.475 | +0.02 (+4.40%) | 4,120,900 |
1 Nov 2013 | MYR | 0.455 | 0.47 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 2,240,800 |
31 Oct 2013 | MYR | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 1,464,500 |
30 Oct 2013 | MYR | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 3,009,100 |
29 Oct 2013 | MYR | 0.465 | 0.48 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 6,719,800 |
28 Oct 2013 | MYR | 0.45 | 0.47 | 0.45 | 0.465 | 0.465 | +0.02 (+4.49%) | 4,904,300 |
25 Oct 2013 | MYR | 0.455 | 0.46 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 2,573,000 |
24 Oct 2013 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,060,000 |
23 Oct 2013 | MYR | 0.46 | 0.475 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 11,285,600 |
22 Oct 2013 | MYR | 0.47 | 0.47 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 2,851,800 |
21 Oct 2013 | MYR | 0.465 | 0.475 | 0.455 | 0.47 | 0.47 | +0.005 (+1.08%) | 4,181,500 |
18 Oct 2013 | MYR | 0.47 | 0.47 | 0.45 | 0.465 | 0.465 | 0.0 (0.0%) | 4,978,900 |
17 Oct 2013 | MYR | 0.465 | 0.485 | 0.46 | 0.465 | 0.465 | +0.01 (+2.20%) | 28,498,500 |
16 Oct 2013 | MYR | 0.445 | 0.46 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 8,135,100 |
14 Oct 2013 | MYR | 0.45 | 0.46 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 2,833,300 |
11 Oct 2013 | MYR | 0.47 | 0.475 | 0.445 | 0.45 | 0.45 | -0.015 (-3.23%) | 21,463,200 |
10 Oct 2013 | MYR | 0.415 | 0.475 | 0.415 | 0.465 | 0.465 | +0.065 (+16.25%) | 39,018,000 |
9 Oct 2013 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 244,000 |
8 Oct 2013 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 722,300 |
7 Oct 2013 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.01 (+2.53%) | 1,595,300 |