Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2013 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 17,500 |
17 Sep 2013 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.01 (+4%) | 44,450 |
13 Sep 2013 | MYR | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 215,000 |
12 Sep 2013 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 507,500 |
11 Sep 2013 | MYR | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 115,700 |
10 Sep 2013 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 21,350 |
9 Sep 2013 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 2,972,850 |
6 Sep 2013 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 617,050 |
5 Sep 2013 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 445,050 |
4 Sep 2013 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 35,000 |
3 Sep 2013 | MYR | 0.31 | 0.32 | 0.27 | 0.29 | 0.29 | -0.02 (-6.45%) | 8,170,850 |
2 Sep 2013 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.02 (+6.90%) | 42,500 |
30 Aug 2013 | MYR | 0.3 | 0.32 | 0.29 | 0.29 | 0.29 | +0.01 (+3.57%) | 32,500 |
29 Aug 2013 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 4,150 |
28 Aug 2013 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 148,050 |
27 Aug 2013 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 605,950 |
26 Aug 2013 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
23 Aug 2013 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 15,550 |
22 Aug 2013 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 66,500 |
21 Aug 2013 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 90,000 |
20 Aug 2013 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.01 (+3.45%) | 52,500 |
19 Aug 2013 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.02 (-6.45%) | 113,500 |
16 Aug 2013 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 153,700 |
15 Aug 2013 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 112,550 |
14 Aug 2013 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
13 Aug 2013 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
12 Aug 2013 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 53,300 |
6 Aug 2013 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 20,000 |
5 Aug 2013 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 2,600 |
2 Aug 2013 | MYR | 0.3 | 0.33 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 181,650 |