Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2013 | MYR | 0.47 | 0.47 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,225,400 |
30 Dec 2013 | MYR | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 1,892,900 |
27 Dec 2013 | MYR | 0.455 | 0.465 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 2,513,000 |
26 Dec 2013 | MYR | 0.455 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 2,499,300 |
24 Dec 2013 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 957,100 |
23 Dec 2013 | MYR | 0.46 | 0.465 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 914,900 |
20 Dec 2013 | MYR | 0.465 | 0.47 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,415,200 |
19 Dec 2013 | MYR | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -0.015 (-3.16%) | 4,187,300 |
18 Dec 2013 | MYR | 0.49 | 0.495 | 0.47 | 0.475 | 0.475 | -0.015 (-3.06%) | 3,101,500 |
17 Dec 2013 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 2,303,600 |
16 Dec 2013 | MYR | 0.49 | 0.5 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 3,212,100 |
13 Dec 2013 | MYR | 0.47 | 0.5 | 0.465 | 0.49 | 0.49 | +0.02 (+4.26%) | 12,384,000 |
12 Dec 2013 | MYR | 0.455 | 0.475 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 3,553,000 |
11 Dec 2013 | MYR | 0.46 | 0.47 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 2,353,100 |
10 Dec 2013 | MYR | 0.475 | 0.48 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 5,400,300 |
9 Dec 2013 | MYR | 0.48 | 0.49 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 2,987,100 |
6 Dec 2013 | MYR | 0.47 | 0.485 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 3,602,300 |
5 Dec 2013 | MYR | 0.485 | 0.495 | 0.465 | 0.48 | 0.48 | +0.03 (+6.67%) | 4,832,900 |
4 Dec 2013 | MYR | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 8,767,300 |
3 Dec 2013 | MYR | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 3,610,000 |
2 Dec 2013 | MYR | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 3,177,700 |
29 Nov 2013 | MYR | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 5,061,700 |
28 Nov 2013 | MYR | 0.48 | 0.5 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 5,284,000 |
27 Nov 2013 | MYR | 0.505 | 0.505 | 0.475 | 0.475 | 0.475 | -0.03 (-5.94%) | 4,150,400 |
26 Nov 2013 | MYR | 0.52 | 0.53 | 0.495 | 0.505 | 0.505 | -0.01 (-1.94%) | 4,614,700 |
25 Nov 2013 | MYR | 0.51 | 0.54 | 0.51 | 0.515 | 0.515 | +0.015 (+3%) | 12,566,200 |
22 Nov 2013 | MYR | 0.45 | 0.515 | 0.45 | 0.5 | 0.5 | +0.05 (+11.11%) | 16,797,200 |
21 Nov 2013 | MYR | 0.465 | 0.475 | 0.43 | 0.45 | 0.45 | -0.01 (-2.17%) | 4,581,000 |
20 Nov 2013 | MYR | 0.48 | 0.495 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 3,597,700 |
19 Nov 2013 | MYR | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 8,759,400 |