Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2013 | MYR | 0.3364 | 0.3364 | 0.3318 | 0.3364 | 0.3364 | -0.014 (-3.89%) | 187,990 |
30 Dec 2013 | MYR | 0.3364 | 0.35 | 0.3318 | 0.35 | 0.35 | +0.014 (+4.04%) | 355,960 |
27 Dec 2013 | MYR | 0.3409 | 0.3455 | 0.3318 | 0.3364 | 0.3364 | -0.009 (-2.63%) | 573,870 |
26 Dec 2013 | MYR | 0.3273 | 0.3455 | 0.3273 | 0.3455 | 0.3455 | +0.005 (+1.35%) | 157,630 |
24 Dec 2013 | MYR | 0.3364 | 0.3409 | 0.3364 | 0.3409 | 0.3409 | +0.004 (+1.34%) | 12,100 |
23 Dec 2013 | MYR | 0.3455 | 0.3455 | 0.3318 | 0.3364 | 0.3364 | -0.004 (-1.32%) | 160,600 |
20 Dec 2013 | MYR | 0.3273 | 0.35 | 0.3273 | 0.3409 | 0.3409 | +0.009 (+2.74%) | 1,140,700 |
19 Dec 2013 | MYR | 0.3227 | 0.3318 | 0.3227 | 0.3318 | 0.3318 | +0.014 (+4.27%) | 374,330 |
18 Dec 2013 | MYR | 0.3273 | 0.3273 | 0.3182 | 0.3182 | 0.3182 | -0.004 (-1.39%) | 467,280 |
17 Dec 2013 | MYR | 0.3273 | 0.3273 | 0.3227 | 0.3227 | 0.3227 | -0.009 (-2.74%) | 316,800 |
16 Dec 2013 | MYR | 0.3318 | 0.3318 | 0.3273 | 0.3318 | 0.3318 | +0.009 (+2.82%) | 139,480 |
13 Dec 2013 | MYR | 0.3364 | 0.3409 | 0.3227 | 0.3227 | 0.3227 | -0.014 (-4.07%) | 511,170 |
12 Dec 2013 | MYR | 0.35 | 0.35 | 0.3364 | 0.3364 | 0.3364 | -0.018 (-5.11%) | 366,300 |
11 Dec 2013 | MYR | 0.3455 | 0.3591 | 0.3455 | 0.3545 | 0.3545 | +0.009 (+2.60%) | 1,839,310 |
10 Dec 2013 | MYR | 0.3273 | 0.3455 | 0.3227 | 0.3455 | 0.3455 | +0.018 (+5.56%) | 488,400 |
9 Dec 2013 | MYR | 0.3182 | 0.3273 | 0.3136 | 0.3273 | 0.3273 | +0.018 (+5.89%) | 232,540 |
6 Dec 2013 | MYR | 0.3091 | 0.3136 | 0.3045 | 0.3091 | 0.3091 | 0.0 (0.0%) | 158,400 |
5 Dec 2013 | MYR | 0.3045 | 0.3091 | 0.3045 | 0.3091 | 0.3091 | -0.004 (-1.43%) | 386,100 |
4 Dec 2013 | MYR | 0.0864 | 0.3136 | 0.0864 | 0.3136 | 0.3136 | -0.005 (-1.45%) | 309,430 |
3 Dec 2013 | MYR | 0.3136 | 0.3182 | 0.3136 | 0.3182 | 0.3182 | +0.005 (+1.47%) | 175,670 |
2 Dec 2013 | MYR | 0.3136 | 0.3273 | 0.3136 | 0.3136 | 0.3136 | -0.009 (-2.82%) | 63,910 |
29 Nov 2013 | MYR | 0.3091 | 0.3227 | 0.3091 | 0.3227 | 0.3227 | +0.014 (+4.40%) | 281,600 |
28 Nov 2013 | MYR | 0.3136 | 0.3136 | 0.3091 | 0.3091 | 0.3091 | 0.0 (0.0%) | 225,610 |
27 Nov 2013 | MYR | 0.3091 | 0.3091 | 0.3091 | 0.3091 | 0.3091 | +0.005 (+1.51%) | 123,310 |
26 Nov 2013 | MYR | 0.3091 | 0.3136 | 0.3045 | 0.3045 | 0.3045 | -0.014 (-4.31%) | 236,280 |
25 Nov 2013 | MYR | 0.3136 | 0.3227 | 0.3091 | 0.3182 | 0.3182 | +0.005 (+1.47%) | 534,820 |
22 Nov 2013 | MYR | 0.3136 | 0.3182 | 0.3136 | 0.3136 | 0.3136 | +0.009 (+2.99%) | 200,420 |
21 Nov 2013 | MYR | 0.3136 | 0.3136 | 0.3 | 0.3045 | 0.3045 | -0.023 (-6.97%) | 250,470 |
20 Nov 2013 | MYR | 0.3318 | 0.3318 | 0.3136 | 0.3273 | 0.3273 | -0.004 (-1.36%) | 220,990 |
19 Nov 2013 | MYR | 0.3227 | 0.3318 | 0.3182 | 0.3318 | 0.3318 | +0.004 (+1.37%) | 619,410 |