Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2013 | MYR | 0.2033 | 0.2067 | 0.2 | 0.2033 | 0.2033 | 0.0 (0.0%) | 19,239,150 |
18 Nov 2013 | MYR | 0.2 | 0.21 | 0.1967 | 0.2033 | 0.2033 | +0.003 (+1.65%) | 21,912,450 |
15 Nov 2013 | MYR | 0.2067 | 0.2067 | 0.2 | 0.2 | 0.2 | -0.007 (-3.24%) | 3,907,950 |
14 Nov 2013 | MYR | 0.2033 | 0.2133 | 0.2 | 0.2067 | 0.2067 | +0.007 (+3.35%) | 50,183,100 |
13 Nov 2013 | MYR | 0.2 | 0.2067 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 25,702,050 |
12 Nov 2013 | MYR | 0.1967 | 0.2067 | 0.1967 | 0.2 | 0.2 | 0.0 (0.0%) | 12,005,700 |
11 Nov 2013 | MYR | 0.2067 | 0.21 | 0.19 | 0.2 | 0.2 | -0.007 (-3.24%) | 6,829,500 |
8 Nov 2013 | MYR | 0.2133 | 0.22 | 0.2067 | 0.2067 | 0.2067 | -0.01 (-4.61%) | 9,233,250 |
7 Nov 2013 | MYR | 0.2167 | 0.2233 | 0.2133 | 0.2167 | 0.2167 | +0.003 (+1.59%) | 14,117,400 |
6 Nov 2013 | MYR | 0.23 | 0.23 | 0.2133 | 0.2133 | 0.2133 | -0.013 (-5.91%) | 14,055,150 |
4 Nov 2013 | MYR | 0.2167 | 0.2333 | 0.2167 | 0.2267 | 0.2267 | +0.017 (+7.95%) | 36,626,850 |
1 Nov 2013 | MYR | 0.2167 | 0.2233 | 0.21 | 0.21 | 0.21 | -0.007 (-3.09%) | 9,995,550 |
31 Oct 2013 | MYR | 0.2133 | 0.2167 | 0.2133 | 0.2167 | 0.2167 | 0.0 (0.0%) | 6,129,600 |
30 Oct 2013 | MYR | 0.2067 | 0.22 | 0.2067 | 0.2167 | 0.2167 | +0.007 (+3.19%) | 17,761,350 |
29 Oct 2013 | MYR | 0.2167 | 0.2167 | 0.21 | 0.21 | 0.21 | -0.003 (-1.55%) | 16,830,750 |
28 Oct 2013 | MYR | 0.21 | 0.2133 | 0.21 | 0.2133 | 0.2133 | 0.0 (0.0%) | 9,733,650 |
25 Oct 2013 | MYR | 0.21 | 0.2133 | 0.21 | 0.2133 | 0.2133 | 0.0 (0.0%) | 5,753,400 |
24 Oct 2013 | MYR | 0.21 | 0.2133 | 0.2067 | 0.2133 | 0.2133 | +0.003 (+1.57%) | 5,742,750 |
23 Oct 2013 | MYR | 0.2133 | 0.2167 | 0.2067 | 0.21 | 0.21 | 0.0 (0.0%) | 18,041,700 |
22 Oct 2013 | MYR | 0.2 | 0.2133 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 12,996,900 |
21 Oct 2013 | MYR | 0.2 | 0.2 | 0.1967 | 0.2 | 0.2 | -0.003 (-1.62%) | 5,081,100 |
18 Oct 2013 | MYR | 0.2033 | 0.2067 | 0.1967 | 0.2033 | 0.2033 | 0.0 (0.0%) | 17,310,000 |
17 Oct 2013 | MYR | 0.1833 | 0.2067 | 0.1833 | 0.2033 | 0.2033 | +0.02 (+10.91%) | 45,841,500 |
16 Oct 2013 | MYR | 0.19 | 0.19 | 0.1767 | 0.1833 | 0.1833 | -0.007 (-3.53%) | 2,823,150 |
14 Oct 2013 | MYR | 0.1933 | 0.1933 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 1,613,700 |
11 Oct 2013 | MYR | 0.1967 | 0.2 | 0.1867 | 0.19 | 0.19 | -0.007 (-3.41%) | 18,565,650 |
10 Oct 2013 | MYR | 0.18 | 0.2033 | 0.1767 | 0.1967 | 0.1967 | +0.013 (+7.31%) | 41,626,650 |
9 Oct 2013 | MYR | 0.1833 | 0.1833 | 0.1833 | 0.1833 | 0.1833 | -0.003 (-1.82%) | 2,385,150 |
8 Oct 2013 | MYR | 0.18 | 0.19 | 0.1733 | 0.1867 | 0.1867 | +0.01 (+5.66%) | 34,789,800 |
7 Oct 2013 | MYR | 0.1767 | 0.1767 | 0.1733 | 0.1767 | 0.1767 | -0.003 (-1.83%) | 549,450 |