Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2013 | MYR | 0.2019 | 0.2031 | 0.1956 | 0.2019 | 0.2019 | 0.0 (0.0%) | 1,519,999 |
4 Oct 2013 | MYR | 0.1938 | 0.2031 | 0.1938 | 0.2019 | 0.2019 | +0.004 (+2.23%) | 6,091,198 |
3 Oct 2013 | MYR | 0.195 | 0.1988 | 0.195 | 0.1975 | 0.1975 | +0.003 (+1.59%) | 2,955,199 |
2 Oct 2013 | MYR | 0.1969 | 0.1994 | 0.1925 | 0.1944 | 0.1944 | -0.001 (-0.31%) | 2,814,399 |
1 Oct 2013 | MYR | 0.1938 | 0.2031 | 0.1906 | 0.195 | 0.195 | -0.003 (-1.56%) | 11,844,797 |
30 Sep 2013 | MYR | 0.1838 | 0.1981 | 0.1813 | 0.1981 | 0.1981 | +0.019 (+10.42%) | 9,884,797 |
27 Sep 2013 | MYR | 0.1775 | 0.1813 | 0.1775 | 0.1794 | 0.1794 | +0.003 (+1.76%) | 2,308,799 |
26 Sep 2013 | MYR | 0.17 | 0.1781 | 0.17 | 0.1763 | 0.1763 | +0.007 (+4.07%) | 2,510,399 |
25 Sep 2013 | MYR | 0.1694 | 0.17 | 0.1681 | 0.1694 | 0.1694 | +0.001 (+0.36%) | 1,511,999 |
24 Sep 2013 | MYR | 0.1644 | 0.1706 | 0.1644 | 0.1688 | 0.1688 | +0.004 (+2.68%) | 2,449,599 |
23 Sep 2013 | MYR | 0.1638 | 0.165 | 0.1631 | 0.1644 | 0.1644 | +0.001 (+0.80%) | 1,279,999 |
20 Sep 2013 | MYR | 0.1625 | 0.1631 | 0.1613 | 0.1631 | 0.1631 | +0.001 (+0.37%) | 1,321,599 |
19 Sep 2013 | MYR | 0.1575 | 0.1625 | 0.1575 | 0.1625 | 0.1625 | +0.005 (+3.17%) | 1,123,199 |
18 Sep 2013 | MYR | 0.1563 | 0.1575 | 0.1563 | 0.1575 | 0.1575 | +0.001 (+0.38%) | 510,399 |
17 Sep 2013 | MYR | 0.1581 | 0.1581 | 0.1563 | 0.1569 | 0.1569 | +0.001 (+0.38%) | 659,199 |
13 Sep 2013 | MYR | 0.1575 | 0.1581 | 0.1563 | 0.1563 | 0.1563 | -0.002 (-1.14%) | 1,007,999 |
12 Sep 2013 | MYR | 0.1594 | 0.1594 | 0.1563 | 0.1581 | 0.1581 | -0.001 (-0.82%) | 1,193,599 |
11 Sep 2013 | MYR | 0.1575 | 0.1594 | 0.1556 | 0.1594 | 0.1594 | +0.002 (+1.21%) | 1,057,599 |
10 Sep 2013 | MYR | 0.1563 | 0.1581 | 0.1563 | 0.1575 | 0.1575 | +0.001 (+0.38%) | 897,599 |
9 Sep 2013 | MYR | 0.1531 | 0.1569 | 0.1519 | 0.1569 | 0.1569 | +0.001 (+0.38%) | 1,612,799 |
6 Sep 2013 | MYR | 0.1563 | 0.1563 | 0.1506 | 0.1563 | 0.1563 | 0.0 (0.0%) | 1,895,999 |
5 Sep 2013 | MYR | 0.1569 | 0.1575 | 0.1563 | 0.1563 | 0.1563 | -0.003 (-1.57%) | 940,799 |
4 Sep 2013 | MYR | 0.1563 | 0.1588 | 0.1563 | 0.1588 | 0.1588 | +0.003 (+2.06%) | 795,199 |
3 Sep 2013 | MYR | 0.155 | 0.1613 | 0.1544 | 0.1556 | 0.1556 | +0.006 (+3.73%) | 1,273,599 |
2 Sep 2013 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.003 (-2.02%) | 175,999 |
30 Aug 2013 | MYR | 0.1469 | 0.1556 | 0.1463 | 0.1531 | 0.1531 | +0.001 (+0.79%) | 503,999 |
29 Aug 2013 | MYR | 0.1575 | 0.1575 | 0.1469 | 0.1519 | 0.1519 | +0.002 (+1.27%) | 164,799 |
28 Aug 2013 | MYR | 0.1544 | 0.1544 | 0.15 | 0.15 | 0.15 | -0.006 (-4.03%) | 329,599 |
27 Aug 2013 | MYR | 0.1563 | 0.1575 | 0.1506 | 0.1563 | 0.1563 | -0.009 (-5.27%) | 865,599 |
26 Aug 2013 | MYR | 0.1656 | 0.1656 | 0.1563 | 0.165 | 0.165 | +0.001 (+0.73%) | 369,599 |