Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2013 | MYR | 0.315 | 0.33 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 1,412,698 |
19 Nov 2013 | MYR | 0.33 | 0.345 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 4,681,561 |
18 Nov 2013 | MYR | 0.345 | 0.345 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 1,715,998 |
15 Nov 2013 | MYR | 0.345 | 0.36 | 0.33 | 0.345 | 0.345 | 0.0 (0.0%) | 5,677,560 |
14 Nov 2013 | MYR | 0.375 | 0.39 | 0.345 | 0.345 | 0.345 | -0.03 (-8%) | 4,384,495 |
13 Nov 2013 | MYR | 0.39 | 0.435 | 0.36 | 0.375 | 0.375 | 0.0 (0.0%) | 20,699,412 |
12 Nov 2013 | MYR | 0.39 | 0.39 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 2,953,997 |
11 Nov 2013 | MYR | 0.405 | 0.405 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 1,443,665 |
8 Nov 2013 | MYR | 0.375 | 0.39 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 1,761,664 |
7 Nov 2013 | MYR | 0.405 | 0.405 | 0.375 | 0.39 | 0.39 | -0.015 (-3.70%) | 1,670,031 |
6 Nov 2013 | MYR | 0.39 | 0.405 | 0.39 | 0.405 | 0.405 | +0.015 (+3.85%) | 5,593,061 |
4 Nov 2013 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 803,832 |
1 Nov 2013 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 1,826,464 |
31 Oct 2013 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 431,166 |
30 Oct 2013 | MYR | 0.39 | 0.405 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 6,094,060 |
29 Oct 2013 | MYR | 0.345 | 0.39 | 0.345 | 0.39 | 0.39 | +0.045 (+13.04%) | 4,849,128 |
28 Oct 2013 | MYR | 0.36 | 0.36 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 248,333 |
25 Oct 2013 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 490,266 |
24 Oct 2013 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | +0.015 (+4.55%) | 266,999 |
23 Oct 2013 | MYR | 0.345 | 0.345 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 532,666 |
22 Oct 2013 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 1,202,998 |
21 Oct 2013 | MYR | 0.345 | 0.345 | 0.33 | 0.345 | 0.345 | 0.0 (0.0%) | 1,326,665 |
18 Oct 2013 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | +0.015 (+4.55%) | 2,869,163 |
17 Oct 2013 | MYR | 0.33 | 0.345 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 2,626,597 |
16 Oct 2013 | MYR | 0.33 | 0.345 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 2,314,464 |
14 Oct 2013 | MYR | 0.345 | 0.36 | 0.33 | 0.33 | 0.33 | -0.03 (-8.33%) | 4,405,562 |
11 Oct 2013 | MYR | 0.36 | 0.36 | 0.345 | 0.36 | 0.36 | 0.0 (0.0%) | 496,032 |
10 Oct 2013 | MYR | 0.36 | 0.36 | 0.345 | 0.36 | 0.36 | +0.015 (+4.35%) | 3,283,063 |
9 Oct 2013 | MYR | 0.375 | 0.375 | 0.345 | 0.345 | 0.345 | -0.03 (-8%) | 3,702,462 |
8 Oct 2013 | MYR | 0.375 | 0.405 | 0.36 | 0.375 | 0.375 | 0.0 (0.0%) | 9,770,523 |