Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2013 | MYR | 0.54 | 0.55 | 0.49 | 0.5 | 0.5 | -0.04 (-7.41%) | 10,519,800 |
15 Nov 2013 | MYR | 0.555 | 0.56 | 0.535 | 0.54 | 0.54 | -0.015 (-2.70%) | 4,664,100 |
14 Nov 2013 | MYR | 0.555 | 0.565 | 0.54 | 0.555 | 0.555 | +0.01 (+1.83%) | 12,287,300 |
13 Nov 2013 | MYR | 0.56 | 0.575 | 0.54 | 0.545 | 0.545 | -0.01 (-1.80%) | 15,410,700 |
12 Nov 2013 | MYR | 0.535 | 0.585 | 0.52 | 0.555 | 0.555 | +0.02 (+3.74%) | 24,003,200 |
11 Nov 2013 | MYR | 0.565 | 0.565 | 0.515 | 0.535 | 0.535 | -0.01 (-1.83%) | 13,259,700 |
8 Nov 2013 | MYR | 0.565 | 0.62 | 0.51 | 0.545 | 0.545 | -0.01 (-1.80%) | 67,244,400 |
7 Nov 2013 | MYR | 0.505 | 0.56 | 0.5 | 0.555 | 0.555 | +0.07 (+14.43%) | 47,519,700 |
6 Nov 2013 | MYR | 0.455 | 0.49 | 0.455 | 0.485 | 0.485 | +0.03 (+6.59%) | 27,890,800 |
4 Nov 2013 | MYR | 0.455 | 0.465 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 7,601,700 |
1 Nov 2013 | MYR | 0.465 | 0.465 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 7,899,000 |
31 Oct 2013 | MYR | 0.45 | 0.475 | 0.445 | 0.46 | 0.46 | +0.025 (+5.75%) | 32,650,400 |
30 Oct 2013 | MYR | 0.39 | 0.44 | 0.39 | 0.435 | 0.435 | +0.045 (+11.54%) | 30,674,300 |
29 Oct 2013 | MYR | 0.395 | 0.4 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 7,360,900 |
28 Oct 2013 | MYR | 0.38 | 0.4 | 0.375 | 0.39 | 0.39 | +0.01 (+2.63%) | 9,646,100 |
25 Oct 2013 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 2,612,900 |
24 Oct 2013 | MYR | 0.385 | 0.39 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 5,588,600 |
23 Oct 2013 | MYR | 0.37 | 0.405 | 0.365 | 0.39 | 0.39 | +0.025 (+6.85%) | 17,186,900 |
22 Oct 2013 | MYR | 0.375 | 0.38 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 5,308,600 |
21 Oct 2013 | MYR | 0.38 | 0.39 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 5,137,900 |
18 Oct 2013 | MYR | 0.39 | 0.395 | 0.365 | 0.375 | 0.375 | -0.01 (-2.60%) | 8,392,900 |
17 Oct 2013 | MYR | 0.38 | 0.4 | 0.38 | 0.385 | 0.385 | +0.015 (+4.05%) | 9,419,000 |
16 Oct 2013 | MYR | 0.395 | 0.41 | 0.365 | 0.37 | 0.37 | -0.025 (-6.33%) | 13,557,400 |
14 Oct 2013 | MYR | 0.4 | 0.415 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 8,897,700 |
11 Oct 2013 | MYR | 0.455 | 0.455 | 0.405 | 0.405 | 0.405 | -0.035 (-7.95%) | 25,770,100 |
10 Oct 2013 | MYR | 0.465 | 0.47 | 0.435 | 0.44 | 0.44 | -0.02 (-4.35%) | 7,177,900 |
9 Oct 2013 | MYR | 0.465 | 0.49 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 30,065,700 |
8 Oct 2013 | MYR | 0.375 | 0.46 | 0.37 | 0.455 | 0.455 | +0.06 (+15.19%) | 45,616,000 |
7 Oct 2013 | MYR | 0.535 | 0.54 | 0.395 | 0.395 | 0.395 | -0.135 (-25.47%) | 31,199,800 |
4 Oct 2013 | MYR | 0.585 | 0.6 | 0.52 | 0.53 | 0.53 | -0.045 (-7.83%) | 14,892,000 |