Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2013 | MYR | 0.775 | 0.79 | 0.755 | 0.79 | 0.79 | +0.02 (+2.60%) | 88,500 |
19 Aug 2013 | MYR | 0.77 | 0.785 | 0.77 | 0.77 | 0.77 | -0.015 (-1.91%) | 60,000 |
16 Aug 2013 | MYR | 0.78 | 0.785 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 30,100 |
15 Aug 2013 | MYR | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 15,800 |
14 Aug 2013 | MYR | 0.77 | 0.8 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 47,000 |
13 Aug 2013 | MYR | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | +0.04 (+5.26%) | 156,000 |
12 Aug 2013 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 1,500 |
6 Aug 2013 | MYR | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 1,100 |
5 Aug 2013 | MYR | 0.76 | 0.785 | 0.76 | 0.78 | 0.78 | +0.015 (+1.96%) | 56,000 |
2 Aug 2013 | MYR | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 0 |
1 Aug 2013 | MYR | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | -0.01 (-1.29%) | 9,000 |
31 Jul 2013 | MYR | 0.78 | 0.78 | 0.77 | 0.775 | 0.775 | -0.01 (-1.27%) | 61,500 |
30 Jul 2013 | MYR | 0.79 | 0.795 | 0.785 | 0.785 | 0.785 | -0.01 (-1.26%) | 100,600 |
29 Jul 2013 | MYR | 0.8 | 0.8 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 76,100 |
26 Jul 2013 | MYR | 0.795 | 0.8 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 30,000 |
25 Jul 2013 | MYR | 0.815 | 0.815 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 46,600 |
24 Jul 2013 | MYR | 0.795 | 0.795 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 77,000 |
23 Jul 2013 | MYR | 0.79 | 0.79 | 0.785 | 0.79 | 0.79 | -0.01 (-1.25%) | 38,300 |
22 Jul 2013 | MYR | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | -0.015 (-1.84%) | 17,000 |
19 Jul 2013 | MYR | 0.82 | 0.825 | 0.805 | 0.815 | 0.815 | 0.0 (0.0%) | 93,800 |
18 Jul 2013 | MYR | 0.8 | 0.825 | 0.8 | 0.815 | 0.815 | +0.015 (+1.88%) | 326,500 |
17 Jul 2013 | MYR | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 42,700 |
16 Jul 2013 | MYR | 0.79 | 0.8 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 142,500 |
15 Jul 2013 | MYR | 0.785 | 0.79 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 15,200 |
12 Jul 2013 | MYR | 0.785 | 0.79 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 50,200 |
11 Jul 2013 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.005 (+0.64%) | 30,000 |
10 Jul 2013 | MYR | 0.79 | 0.79 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 87,300 |
9 Jul 2013 | MYR | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 100,000 |
8 Jul 2013 | MYR | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 20,000 |
5 Jul 2013 | MYR | 0.785 | 0.795 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 70,000 |