Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | MYR | 0.605 | 0.655 | 0.575 | 0.575 | 0.575 | -0.035 (-5.74%) | 39,336,800 |
2 Oct 2013 | MYR | 0.61 | 0.63 | 0.6 | 0.61 | 0.61 | -0.005 (-0.81%) | 13,910,300 |
1 Oct 2013 | MYR | 0.69 | 0.69 | 0.57 | 0.615 | 0.615 | -0.125 (-16.89%) | 25,055,400 |
30 Sep 2013 | MYR | 1.01 | 1.01 | 0.72 | 0.74 | 0.74 | -0.27 (-26.73%) | 32,535,900 |
27 Sep 2013 | MYR | 1.01 | 1.03 | 0.995 | 1.01 | 1.01 | -0.01 (-0.98%) | 11,234,700 |
26 Sep 2013 | MYR | 1.01 | 1.06 | 0.99 | 1.02 | 1.02 | 0.0 (0.0%) | 38,183,600 |
25 Sep 2013 | MYR | 1.07 | 1.07 | 0.9 | 1.02 | 1.02 | -0.03 (-2.86%) | 46,738,800 |
24 Sep 2013 | MYR | 0.965 | 1.06 | 0.955 | 1.05 | 1.05 | +0.085 (+8.81%) | 20,788,600 |
23 Sep 2013 | MYR | 0.98 | 0.98 | 0.945 | 0.965 | 0.965 | -0.005 (-0.52%) | 18,269,700 |
20 Sep 2013 | MYR | 0.885 | 0.97 | 0.88 | 0.97 | 0.97 | +0.095 (+10.86%) | 18,190,400 |
19 Sep 2013 | MYR | 0.885 | 0.885 | 0.87 | 0.875 | 0.875 | +0.005 (+0.57%) | 9,502,700 |
18 Sep 2013 | MYR | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -0.005 (-0.57%) | 8,184,700 |
17 Sep 2013 | MYR | 0.87 | 0.89 | 0.86 | 0.875 | 0.875 | +0.03 (+3.55%) | 13,926,100 |
13 Sep 2013 | MYR | 0.815 | 0.85 | 0.81 | 0.845 | 0.845 | +0.035 (+4.32%) | 15,741,000 |
12 Sep 2013 | MYR | 0.81 | 0.815 | 0.79 | 0.81 | 0.81 | +0.015 (+1.89%) | 9,076,500 |
11 Sep 2013 | MYR | 0.8 | 0.81 | 0.775 | 0.795 | 0.795 | +0.025 (+3.25%) | 9,722,800 |
10 Sep 2013 | MYR | 0.755 | 0.775 | 0.755 | 0.77 | 0.77 | +0.025 (+3.36%) | 8,019,300 |
9 Sep 2013 | MYR | 0.735 | 0.745 | 0.73 | 0.745 | 0.745 | +0.02 (+2.76%) | 5,042,400 |
6 Sep 2013 | MYR | 0.74 | 0.74 | 0.705 | 0.725 | 0.725 | -0.02 (-2.68%) | 8,254,900 |
5 Sep 2013 | MYR | 0.755 | 0.765 | 0.74 | 0.745 | 0.745 | -0.005 (-0.67%) | 6,715,700 |
4 Sep 2013 | MYR | 0.77 | 0.805 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 9,198,700 |
3 Sep 2013 | MYR | 0.795 | 0.815 | 0.73 | 0.77 | 0.77 | -0.015 (-1.91%) | 13,447,300 |
2 Sep 2013 | MYR | 0.745 | 0.83 | 0.745 | 0.785 | 0.785 | +0.06 (+8.28%) | 21,906,000 |
30 Aug 2013 | MYR | 0.68 | 0.745 | 0.68 | 0.725 | 0.725 | +0.055 (+8.21%) | 15,633,100 |
29 Aug 2013 | MYR | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | +0.025 (+3.88%) | 8,221,500 |
28 Aug 2013 | MYR | 0.62 | 0.65 | 0.595 | 0.645 | 0.645 | +0.01 (+1.57%) | 4,752,300 |
27 Aug 2013 | MYR | 0.635 | 0.645 | 0.62 | 0.635 | 0.635 | -0.015 (-2.31%) | 5,250,400 |
26 Aug 2013 | MYR | 0.655 | 0.66 | 0.615 | 0.65 | 0.65 | +0.005 (+0.78%) | 7,030,300 |
23 Aug 2013 | MYR | 0.65 | 0.66 | 0.635 | 0.645 | 0.645 | +0.01 (+1.57%) | 6,572,800 |
22 Aug 2013 | MYR | 0.63 | 0.645 | 0.61 | 0.635 | 0.635 | -0.01 (-1.55%) | 6,664,600 |