Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2013 | MYR | 0.1844 | 0.185 | 0.1825 | 0.1825 | 0.1825 | -0.003 (-1.67%) | 244,799 |
19 Nov 2013 | MYR | 0.1856 | 0.1856 | 0.1838 | 0.1856 | 0.1856 | +0.001 (+0.32%) | 556,799 |
18 Nov 2013 | MYR | 0.185 | 0.1863 | 0.1844 | 0.185 | 0.185 | 0.0 (0.0%) | 1,081,599 |
15 Nov 2013 | MYR | 0.1881 | 0.1881 | 0.185 | 0.185 | 0.185 | +0.001 (+0.33%) | 499,199 |
14 Nov 2013 | MYR | 0.1856 | 0.1863 | 0.1844 | 0.1844 | 0.1844 | -0.001 (-0.65%) | 503,999 |
13 Nov 2013 | MYR | 0.1875 | 0.1875 | 0.185 | 0.1856 | 0.1856 | -0.002 (-1.01%) | 625,599 |
12 Nov 2013 | MYR | 0.1875 | 0.1875 | 0.1863 | 0.1875 | 0.1875 | -0.003 (-1.63%) | 564,799 |
11 Nov 2013 | MYR | 0.1875 | 0.1906 | 0.1875 | 0.1906 | 0.1906 | +0.004 (+2.31%) | 271,999 |
8 Nov 2013 | MYR | 0.1856 | 0.1881 | 0.1838 | 0.1863 | 0.1863 | 0.0 (0.0%) | 305,599 |
7 Nov 2013 | MYR | 0.1875 | 0.1875 | 0.1844 | 0.1863 | 0.1863 | +0.002 (+1.03%) | 1,217,599 |
6 Nov 2013 | MYR | 0.1844 | 0.1856 | 0.1844 | 0.1844 | 0.1844 | 0.0 (0.0%) | 299,199 |
4 Nov 2013 | MYR | 0.185 | 0.1875 | 0.1844 | 0.1844 | 0.1844 | -0.001 (-0.32%) | 1,169,599 |
1 Nov 2013 | MYR | 0.1856 | 0.1856 | 0.185 | 0.185 | 0.185 | -0.002 (-1.02%) | 191,999 |
31 Oct 2013 | MYR | 0.1875 | 0.19 | 0.1869 | 0.1869 | 0.1869 | 0.0 (0.0%) | 340,799 |
30 Oct 2013 | MYR | 0.1888 | 0.1888 | 0.1856 | 0.1869 | 0.1869 | -0.001 (-0.32%) | 260,799 |
29 Oct 2013 | MYR | 0.1875 | 0.1881 | 0.1856 | 0.1875 | 0.1875 | +0.001 (+0.32%) | 2,559,999 |
28 Oct 2013 | MYR | 0.1888 | 0.1888 | 0.185 | 0.1869 | 0.1869 | -0.004 (-1.94%) | 1,425,599 |
25 Oct 2013 | MYR | 0.1875 | 0.1906 | 0.1869 | 0.1906 | 0.1906 | +0.004 (+1.98%) | 284,799 |
24 Oct 2013 | MYR | 0.1875 | 0.1875 | 0.1869 | 0.1869 | 0.1869 | 0.0 (0.0%) | 167,999 |
23 Oct 2013 | MYR | 0.1888 | 0.1906 | 0.1869 | 0.1869 | 0.1869 | -0.004 (-2.30%) | 1,375,999 |
22 Oct 2013 | MYR | 0.1913 | 0.195 | 0.1844 | 0.1913 | 0.1913 | +0.001 (+0.37%) | 2,335,999 |
21 Oct 2013 | MYR | 0.1875 | 0.1975 | 0.1875 | 0.1906 | 0.1906 | +0.001 (+0.63%) | 2,251,199 |
18 Oct 2013 | MYR | 0.1875 | 0.1938 | 0.1875 | 0.1894 | 0.1894 | +0.001 (+0.32%) | 1,871,999 |
17 Oct 2013 | MYR | 0.19 | 0.1931 | 0.1881 | 0.1888 | 0.1888 | -0.001 (-0.63%) | 1,059,199 |
16 Oct 2013 | MYR | 0.1906 | 0.1906 | 0.1863 | 0.19 | 0.19 | +0.001 (+0.32%) | 1,244,799 |
14 Oct 2013 | MYR | 0.1944 | 0.1944 | 0.1875 | 0.1894 | 0.1894 | -0.009 (-4.73%) | 1,939,199 |
11 Oct 2013 | MYR | 0.2 | 0.2 | 0.1975 | 0.1988 | 0.1988 | 0.0 (0.0%) | 959,999 |
10 Oct 2013 | MYR | 0.2 | 0.2013 | 0.1956 | 0.1988 | 0.1988 | +0.001 (+0.66%) | 2,121,599 |
9 Oct 2013 | MYR | 0.2 | 0.2 | 0.1969 | 0.1975 | 0.1975 | +0.003 (+1.59%) | 1,004,799 |
8 Oct 2013 | MYR | 0.1963 | 0.2019 | 0.1944 | 0.1944 | 0.1944 | -0.007 (-3.71%) | 910,399 |