Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2013 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 216,000 |
14 Oct 2013 | MYR | 0.415 | 0.44 | 0.415 | 0.435 | 0.435 | +0.02 (+4.82%) | 599,100 |
11 Oct 2013 | MYR | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | +0.015 (+3.75%) | 218,000 |
10 Oct 2013 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 116,100 |
9 Oct 2013 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 133,400 |
8 Oct 2013 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 117,000 |
7 Oct 2013 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 102,000 |
4 Oct 2013 | MYR | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 133,800 |
3 Oct 2013 | MYR | 0.41 | 0.42 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 303,000 |
2 Oct 2013 | MYR | 0.42 | 0.425 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 372,000 |
1 Oct 2013 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 171,000 |
30 Sep 2013 | MYR | 0.42 | 0.42 | 0.405 | 0.41 | 0.41 | -0.02 (-4.65%) | 649,200 |
27 Sep 2013 | MYR | 0.44 | 0.44 | 0.405 | 0.43 | 0.43 | 0.0 (0.0%) | 731,500 |
26 Sep 2013 | MYR | 0.42 | 0.435 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 601,300 |
25 Sep 2013 | MYR | 0.425 | 0.43 | 0.41 | 0.42 | 0.42 | -0.015 (-3.45%) | 602,500 |
24 Sep 2013 | MYR | 0.45 | 0.455 | 0.425 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,137,500 |
23 Sep 2013 | MYR | 0.395 | 0.45 | 0.395 | 0.445 | 0.445 | +0.05 (+12.66%) | 3,154,600 |
20 Sep 2013 | MYR | 0.405 | 0.405 | 0.385 | 0.395 | 0.395 | -0.01 (-2.47%) | 399,000 |
19 Sep 2013 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 682,200 |
18 Sep 2013 | MYR | 0.365 | 0.43 | 0.365 | 0.4 | 0.4 | +0.04 (+11.11%) | 2,792,600 |
17 Sep 2013 | MYR | 0.36 | 0.37 | 0.355 | 0.36 | 0.36 | +0.01 (+2.86%) | 555,600 |
13 Sep 2013 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 263,000 |
12 Sep 2013 | MYR | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 326,100 |
11 Sep 2013 | MYR | 0.365 | 0.365 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 1,048,100 |
10 Sep 2013 | MYR | 0.325 | 0.365 | 0.325 | 0.365 | 0.365 | +0.04 (+12.31%) | 1,799,800 |
9 Sep 2013 | MYR | 0.32 | 0.33 | 0.31 | 0.325 | 0.325 | +0.005 (+1.56%) | 1,248,100 |
6 Sep 2013 | MYR | 0.34 | 0.34 | 0.315 | 0.32 | 0.32 | -0.02 (-5.88%) | 927,600 |
5 Sep 2013 | MYR | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 288,500 |
4 Sep 2013 | MYR | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 70,000 |
3 Sep 2013 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 20,000 |