Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2013 | MYR | 2.1133 | 2.1133 | 2.0667 | 2.0667 | 2.0667 | -0.03 (-1.43%) | 56,700 |
23 Dec 2013 | MYR | 2.0833 | 2.0967 | 2.0833 | 2.0967 | 2.0967 | +0.03 (+1.45%) | 3,300 |
20 Dec 2013 | MYR | 2.0667 | 2.1 | 2.0667 | 2.0667 | 2.0667 | -0.067 (-3.12%) | 7,200 |
19 Dec 2013 | MYR | 2.1667 | 2.1667 | 2.1333 | 2.1333 | 2.1333 | 0.0 (0.0%) | 5,100 |
18 Dec 2013 | MYR | 2.0867 | 2.1333 | 2.0833 | 2.1333 | 2.1333 | -0.033 (-1.54%) | 22,800 |
17 Dec 2013 | MYR | 2.1667 | 2.1667 | 2.1667 | 2.1667 | 2.1667 | +0.087 (+4.17%) | 300 |
16 Dec 2013 | MYR | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | +0.03 (+1.46%) | 3,000 |
13 Dec 2013 | MYR | 2.05 | 2.05 | 2.0333 | 2.05 | 2.05 | +0.017 (+0.82%) | 66,000 |
12 Dec 2013 | MYR | 2.1033 | 2.1033 | 2.0333 | 2.0333 | 2.0333 | -0.05 (-2.40%) | 66,000 |
11 Dec 2013 | MYR | 2.0833 | 2.0833 | 2.0833 | 2.0833 | 2.0833 | 0.0 (0.0%) | 0 |
10 Dec 2013 | MYR | 2.1167 | 2.1167 | 2.0833 | 2.0833 | 2.0833 | -0.097 (-4.44%) | 30,000 |
9 Dec 2013 | MYR | 2.1833 | 2.1833 | 2.18 | 2.18 | 2.18 | -0.003 (-0.15%) | 15,600 |
6 Dec 2013 | MYR | 2.1833 | 2.1833 | 2.1833 | 2.1833 | 2.1833 | +0.023 (+1.08%) | 300 |
5 Dec 2013 | MYR | 2.1367 | 2.16 | 2.0967 | 2.16 | 2.16 | +0.01 (+0.47%) | 15,600 |
4 Dec 2013 | MYR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
3 Dec 2013 | MYR | 2.1533 | 2.1533 | 2.1067 | 2.15 | 2.15 | 0.0 (0.0%) | 77,100 |
2 Dec 2013 | MYR | 2.1333 | 2.1833 | 2.1333 | 2.15 | 2.15 | -0.01 (-0.46%) | 59,100 |
29 Nov 2013 | MYR | 2.15 | 2.16 | 2.1467 | 2.16 | 2.16 | +0.003 (+0.15%) | 15,000 |
28 Nov 2013 | MYR | 2.1933 | 2.1933 | 2.1567 | 2.1567 | 2.1567 | -0.043 (-1.97%) | 42,300 |
27 Nov 2013 | MYR | 2.25 | 2.25 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 78,000 |
26 Nov 2013 | MYR | 2.2667 | 2.2667 | 2.1933 | 2.2 | 2.2 | -0.023 (-1.05%) | 76,500 |
25 Nov 2013 | MYR | 2.1 | 2.3333 | 2.1 | 2.2233 | 2.2233 | +0.117 (+5.53%) | 267,900 |
22 Nov 2013 | MYR | 2.1067 | 2.1067 | 2.1067 | 2.1067 | 2.1067 | 0.0 (0.0%) | 0 |
21 Nov 2013 | MYR | 2.0933 | 2.1067 | 2.0933 | 2.1067 | 2.1067 | +0.013 (+0.64%) | 344,400 |
20 Nov 2013 | MYR | 2.0667 | 2.0933 | 2.0667 | 2.0933 | 2.0933 | +0.027 (+1.29%) | 54,000 |
19 Nov 2013 | MYR | 2.0933 | 2.0933 | 2.0667 | 2.0667 | 2.0667 | -0.027 (-1.27%) | 52,500 |
18 Nov 2013 | MYR | 2.1 | 2.1 | 2.0933 | 2.0933 | 2.0933 | +0.027 (+1.29%) | 36,000 |
15 Nov 2013 | MYR | 2.0667 | 2.0667 | 2.0667 | 2.0667 | 2.0667 | 0.0 (0.0%) | 0 |
14 Nov 2013 | MYR | 2.0933 | 2.0933 | 2.0667 | 2.0667 | 2.0667 | -0.033 (-1.59%) | 36,000 |
13 Nov 2013 | MYR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 21,000 |