Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2013 | MYR | 4.88 | 4.93 | 4.88 | 4.9 | 4.9 | +0.1 (+2.08%) | 202,700 |
26 Dec 2013 | MYR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | -0.02 (-0.41%) | 15,000 |
24 Dec 2013 | MYR | 4.9 | 4.9 | 4.82 | 4.82 | 4.82 | +0.04 (+0.84%) | 3,000 |
23 Dec 2013 | MYR | 4.8 | 4.8 | 4.76 | 4.78 | 4.78 | -0.02 (-0.42%) | 62,000 |
20 Dec 2013 | MYR | 4.82 | 4.82 | 4.8 | 4.8 | 4.8 | -0.02 (-0.41%) | 26,600 |
19 Dec 2013 | MYR | 4.81 | 4.86 | 4.8 | 4.82 | 4.82 | -0.01 (-0.21%) | 26,100 |
18 Dec 2013 | MYR | 4.9 | 4.9 | 4.83 | 4.83 | 4.83 | -0.07 (-1.43%) | 5,500 |
17 Dec 2013 | MYR | 4.91 | 4.91 | 4.9 | 4.9 | 4.9 | -0.02 (-0.41%) | 11,000 |
16 Dec 2013 | MYR | 4.93 | 4.93 | 4.91 | 4.92 | 4.92 | -0.04 (-0.81%) | 18,000 |
13 Dec 2013 | MYR | 4.9 | 4.99 | 4.9 | 4.96 | 4.96 | +0.04 (+0.81%) | 74,000 |
12 Dec 2013 | MYR | 5 | 5 | 4.92 | 4.92 | 4.92 | -0.1 (-1.99%) | 21,800 |
11 Dec 2013 | MYR | 5.06 | 5.06 | 5.02 | 5.02 | 5.02 | -0.05 (-0.99%) | 46,500 |
10 Dec 2013 | MYR | 5.15 | 5.15 | 5.05 | 5.07 | 5.07 | -0.07 (-1.36%) | 58,600 |
9 Dec 2013 | MYR | 4.97 | 5.15 | 4.97 | 5.14 | 5.14 | +0.17 (+3.42%) | 171,600 |
6 Dec 2013 | MYR | 4.6 | 5 | 4.6 | 4.97 | 4.97 | +0.22 (+4.63%) | 221,700 |
5 Dec 2013 | MYR | 4.65 | 4.8 | 4.64 | 4.75 | 4.75 | +0.14 (+3.04%) | 120,600 |
4 Dec 2013 | MYR | 4.6 | 4.61 | 4.58 | 4.61 | 4.61 | +0.01 (+0.22%) | 17,700 |
3 Dec 2013 | MYR | 4.53 | 4.6 | 4.53 | 4.6 | 4.6 | 0.0 (0.0%) | 64,100 |
2 Dec 2013 | MYR | 4.6 | 4.6 | 4.47 | 4.6 | 4.6 | 0.0 (0.0%) | 62,200 |
29 Nov 2013 | MYR | 4.62 | 4.62 | 4.6 | 4.6 | 4.6 | -0.03 (-0.65%) | 23,600 |
28 Nov 2013 | MYR | 4.6 | 4.64 | 4.59 | 4.63 | 4.63 | +0.03 (+0.65%) | 31,500 |
27 Nov 2013 | MYR | 4.58 | 4.6 | 4.51 | 4.6 | 4.6 | +0.16 (+3.60%) | 93,600 |
26 Nov 2013 | MYR | 4.45 | 4.46 | 4.44 | 4.44 | 4.44 | +0.04 (+0.91%) | 37,500 |
25 Nov 2013 | MYR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
22 Nov 2013 | MYR | 4.45 | 4.45 | 4.4 | 4.4 | 4.4 | -0.05 (-1.12%) | 9,300 |
21 Nov 2013 | MYR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
20 Nov 2013 | MYR | 4.47 | 4.47 | 4.44 | 4.45 | 4.45 | -0.02 (-0.45%) | 17,000 |
19 Nov 2013 | MYR | 4.56 | 4.56 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 13,100 |
18 Nov 2013 | MYR | 4.5 | 4.55 | 4.46 | 4.47 | 4.47 | +0.02 (+0.45%) | 61,000 |
15 Nov 2013 | MYR | 4.46 | 4.47 | 4.38 | 4.45 | 4.45 | +0.07 (+1.60%) | 46,500 |