Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2013 | MYR | 0.1625 | 0.1656 | 0.16 | 0.1638 | 0.1638 | -0.001 (-0.36%) | 756,799 |
22 Aug 2013 | MYR | 0.1663 | 0.17 | 0.1594 | 0.1644 | 0.1644 | -0.006 (-3.29%) | 1,187,199 |
21 Aug 2013 | MYR | 0.17 | 0.17 | 0.1675 | 0.17 | 0.17 | 0.0 (0.0%) | 337,599 |
20 Aug 2013 | MYR | 0.1688 | 0.1725 | 0.1688 | 0.17 | 0.17 | -0.003 (-1.45%) | 577,599 |
19 Aug 2013 | MYR | 0.1719 | 0.1725 | 0.1706 | 0.1725 | 0.1725 | -0.002 (-1.09%) | 161,599 |
16 Aug 2013 | MYR | 0.1738 | 0.175 | 0.1719 | 0.1744 | 0.1744 | +0.001 (+0.35%) | 561,599 |
15 Aug 2013 | MYR | 0.1725 | 0.1738 | 0.1719 | 0.1738 | 0.1738 | +0.003 (+1.46%) | 844,799 |
14 Aug 2013 | MYR | 0.1656 | 0.1713 | 0.1644 | 0.1713 | 0.1713 | +0.008 (+5.03%) | 2,206,399 |
13 Aug 2013 | MYR | 0.1681 | 0.1694 | 0.1613 | 0.1631 | 0.1631 | -0.006 (-3.38%) | 2,547,199 |
12 Aug 2013 | MYR | 0.1719 | 0.1719 | 0.1688 | 0.1688 | 0.1688 | -0.003 (-1.80%) | 1,551,999 |
6 Aug 2013 | MYR | 0.1725 | 0.175 | 0.1688 | 0.1719 | 0.1719 | 0.0 (0.0%) | 895,999 |
5 Aug 2013 | MYR | 0.1913 | 0.1913 | 0.1713 | 0.1719 | 0.1719 | -0.014 (-7.73%) | 4,734,398 |
2 Aug 2013 | MYR | 0.1888 | 0.1913 | 0.1863 | 0.1863 | 0.1863 | -0.004 (-1.95%) | 1,107,199 |
1 Aug 2013 | MYR | 0.1794 | 0.1925 | 0.1794 | 0.19 | 0.19 | +0.009 (+5.20%) | 2,123,199 |
31 Jul 2013 | MYR | 0.1781 | 0.1806 | 0.175 | 0.1806 | 0.1806 | +0.002 (+1.01%) | 303,999 |
30 Jul 2013 | MYR | 0.1788 | 0.1844 | 0.1775 | 0.1788 | 0.1788 | +0.001 (+0.73%) | 1,155,199 |
29 Jul 2013 | MYR | 0.1663 | 0.1781 | 0.1663 | 0.1775 | 0.1775 | +0.013 (+7.58%) | 2,643,199 |
26 Jul 2013 | MYR | 0.1606 | 0.165 | 0.1606 | 0.165 | 0.165 | +0.004 (+2.74%) | 612,799 |
25 Jul 2013 | MYR | 0.1606 | 0.1606 | 0.1594 | 0.1606 | 0.1606 | +0.003 (+1.58%) | 895,999 |
24 Jul 2013 | MYR | 0.1581 | 0.1588 | 0.1569 | 0.1581 | 0.1581 | +0.001 (+0.38%) | 975,999 |
23 Jul 2013 | MYR | 0.1581 | 0.1581 | 0.1575 | 0.1575 | 0.1575 | -0.001 (-0.82%) | 447,999 |
22 Jul 2013 | MYR | 0.1588 | 0.1594 | 0.1581 | 0.1588 | 0.1588 | +0.001 (+0.83%) | 926,399 |
19 Jul 2013 | MYR | 0.1563 | 0.1575 | 0.1544 | 0.1575 | 0.1575 | +0.002 (+1.22%) | 2,039,999 |
18 Jul 2013 | MYR | 0.1525 | 0.1575 | 0.1525 | 0.1556 | 0.1556 | +0.004 (+2.84%) | 2,291,199 |
17 Jul 2013 | MYR | 0.1438 | 0.1531 | 0.1438 | 0.1513 | 0.1513 | +0.006 (+3.91%) | 1,439,999 |
16 Jul 2013 | MYR | 0.1438 | 0.1463 | 0.1438 | 0.1456 | 0.1456 | +0.002 (+1.25%) | 595,199 |
15 Jul 2013 | MYR | 0.1375 | 0.1438 | 0.1375 | 0.1438 | 0.1438 | +0.006 (+4.58%) | 159,999 |
12 Jul 2013 | MYR | 0.1356 | 0.1375 | 0.1356 | 0.1375 | 0.1375 | +0.001 (+0.88%) | 222,399 |
11 Jul 2013 | MYR | 0.1356 | 0.1363 | 0.1356 | 0.1363 | 0.1363 | +0.001 (+0.96%) | 127,999 |
10 Jul 2013 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 0 |