Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2013 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 461,500 |
3 Oct 2013 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 249,100 |
2 Oct 2013 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 309,100 |
1 Oct 2013 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 637,300 |
30 Sep 2013 | MYR | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 382,100 |
27 Sep 2013 | MYR | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,625,000 |
26 Sep 2013 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 849,500 |
25 Sep 2013 | MYR | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 937,500 |
24 Sep 2013 | MYR | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,243,800 |
23 Sep 2013 | MYR | 0.395 | 0.425 | 0.395 | 0.415 | 0.415 | +0.02 (+5.06%) | 3,807,900 |
20 Sep 2013 | MYR | 0.38 | 0.4 | 0.375 | 0.395 | 0.395 | +0.02 (+5.33%) | 4,078,200 |
19 Sep 2013 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | +0.015 (+4.17%) | 167,700 |
18 Sep 2013 | MYR | 0.375 | 0.375 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 101,000 |
17 Sep 2013 | MYR | 0.38 | 0.385 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 544,000 |
13 Sep 2013 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 248,000 |
12 Sep 2013 | MYR | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 434,400 |
11 Sep 2013 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 411,000 |
10 Sep 2013 | MYR | 0.375 | 0.39 | 0.375 | 0.39 | 0.39 | +0.02 (+5.41%) | 947,400 |
9 Sep 2013 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | +0.005 (+1.37%) | 689,000 |
6 Sep 2013 | MYR | 0.365 | 0.37 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 664,600 |
5 Sep 2013 | MYR | 0.36 | 0.365 | 0.355 | 0.365 | 0.365 | +0.015 (+4.29%) | 843,000 |
4 Sep 2013 | MYR | 0.36 | 0.365 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 904,000 |
3 Sep 2013 | MYR | 0.35 | 0.365 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 1,387,900 |
2 Sep 2013 | MYR | 0.365 | 0.365 | 0.345 | 0.35 | 0.35 | -0.015 (-4.11%) | 1,983,000 |
30 Aug 2013 | MYR | 0.36 | 0.365 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,431,800 |
29 Aug 2013 | MYR | 0.36 | 0.37 | 0.355 | 0.36 | 0.36 | +0.01 (+2.86%) | 2,727,100 |
28 Aug 2013 | MYR | 0.325 | 0.35 | 0.31 | 0.35 | 0.35 | +0.015 (+4.48%) | 2,008,500 |
27 Aug 2013 | MYR | 0.375 | 0.375 | 0.33 | 0.335 | 0.335 | -0.04 (-10.67%) | 4,852,700 |
26 Aug 2013 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 648,400 |
23 Aug 2013 | MYR | 0.39 | 0.395 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 2,993,400 |