Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2013 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 121,000 |
11 Sep 2013 | MYR | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 1,097,000 |
10 Sep 2013 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 1,025,000 |
9 Sep 2013 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | +0.015 (+12%) | 1,207,000 |
6 Sep 2013 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 408,600 |
5 Sep 2013 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 14,800 |
4 Sep 2013 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | -0.01 (-7.41%) | 10,000 |
3 Sep 2013 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 1,000 |
2 Sep 2013 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 10,000 |
30 Aug 2013 | MYR | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | +0.005 (+3.85%) | 20,000 |
29 Aug 2013 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.005 (+4%) | 40,000 |
28 Aug 2013 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 420,000 |
27 Aug 2013 | MYR | 0.135 | 0.135 | 0.125 | 0.125 | 0.125 | -0.01 (-7.41%) | 1,152,800 |
26 Aug 2013 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 435,000 |
23 Aug 2013 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 239,000 |
22 Aug 2013 | MYR | 0.14 | 0.145 | 0.135 | 0.14 | 0.14 | -0.01 (-6.67%) | 969,900 |
21 Aug 2013 | MYR | 0.145 | 0.15 | 0.14 | 0.15 | 0.15 | 0.0 (0.0%) | 292,000 |
20 Aug 2013 | MYR | 0.15 | 0.155 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 1,308,100 |
19 Aug 2013 | MYR | 0.155 | 0.165 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 1,967,500 |
16 Aug 2013 | MYR | 0.135 | 0.16 | 0.135 | 0.155 | 0.155 | +0.025 (+19.23%) | 6,607,600 |
15 Aug 2013 | MYR | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 422,400 |
14 Aug 2013 | MYR | 0.125 | 0.14 | 0.125 | 0.14 | 0.14 | +0.015 (+12%) | 912,500 |
13 Aug 2013 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 80,000 |
12 Aug 2013 | MYR | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 20,200 |
6 Aug 2013 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
5 Aug 2013 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
2 Aug 2013 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 38,000 |
1 Aug 2013 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.005 (+4%) | 3,000 |
31 Jul 2013 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 40,000 |
30 Jul 2013 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | -0.01 (-7.41%) | 105,000 |