Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2013 | MYR | 1.18 | 1.18 | 1.03 | 1.04 | 1.04 | -0.14 (-11.86%) | 354,500 |
1 Oct 2013 | MYR | 1.1 | 1.21 | 1.1 | 1.18 | 1.18 | +0.08 (+7.27%) | 566,900 |
30 Sep 2013 | MYR | 1.16 | 1.16 | 1.09 | 1.1 | 1.1 | -0.08 (-6.78%) | 107,800 |
27 Sep 2013 | MYR | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 239,100 |
26 Sep 2013 | MYR | 1.28 | 1.28 | 1.18 | 1.2 | 1.2 | -0.08 (-6.25%) | 416,300 |
25 Sep 2013 | MYR | 1.24 | 1.38 | 1.24 | 1.28 | 1.28 | 0.0 (0.0%) | 621,300 |
24 Sep 2013 | MYR | 1.23 | 1.3 | 1.2 | 1.28 | 1.28 | +0.08 (+6.67%) | 412,300 |
23 Sep 2013 | MYR | 1.24 | 1.26 | 1.17 | 1.2 | 1.2 | -0.03 (-2.44%) | 260,300 |
20 Sep 2013 | MYR | 1.2 | 1.42 | 1.16 | 1.23 | 1.23 | +0.1 (+8.85%) | 3,646,700 |
19 Sep 2013 | MYR | 1.12 | 1.18 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 367,100 |
18 Sep 2013 | MYR | 1.27 | 1.27 | 1.05 | 1.13 | 1.13 | -0.09 (-7.38%) | 1,266,600 |
17 Sep 2013 | MYR | 0.93 | 1.22 | 0.93 | 1.22 | 1.22 | +0.3 (+32.61%) | 1,291,900 |
13 Sep 2013 | MYR | 0.85 | 0.94 | 0.85 | 0.92 | 0.92 | +0.07 (+8.24%) | 133,400 |
12 Sep 2013 | MYR | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | +0.04 (+4.94%) | 92,400 |
11 Sep 2013 | MYR | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.02 (+2.53%) | 88,000 |
10 Sep 2013 | MYR | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 165,100 |
9 Sep 2013 | MYR | 0.765 | 0.79 | 0.765 | 0.79 | 0.79 | +0.03 (+3.95%) | 37,600 |
6 Sep 2013 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.005 (-0.65%) | 400 |
5 Sep 2013 | MYR | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 0 |
4 Sep 2013 | MYR | 0.76 | 0.765 | 0.76 | 0.765 | 0.765 | -0.035 (-4.38%) | 11,000 |
3 Sep 2013 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
2 Sep 2013 | MYR | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 26,500 |
30 Aug 2013 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 4,500 |
29 Aug 2013 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 800 |
28 Aug 2013 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 12,200 |
27 Aug 2013 | MYR | 0.81 | 0.81 | 0.805 | 0.805 | 0.805 | -0.015 (-1.83%) | 13,500 |
26 Aug 2013 | MYR | 0.82 | 0.895 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 57,100 |
23 Aug 2013 | MYR | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 17,000 |
22 Aug 2013 | MYR | 0.85 | 0.85 | 0.825 | 0.83 | 0.83 | -0.03 (-3.49%) | 37,700 |
21 Aug 2013 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.03 (-3.37%) | 3,700 |