Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2013 | MYR | 7.74 | 7.74 | 7.67 | 7.69 | 7.69 | -0.05 (-0.65%) | 22,000 |
7 Oct 2013 | MYR | 7.77 | 7.77 | 7.74 | 7.74 | 7.74 | -0.04 (-0.51%) | 12,700 |
4 Oct 2013 | MYR | 7.75 | 7.78 | 7.75 | 7.78 | 7.78 | +0.02 (+0.26%) | 3,400 |
3 Oct 2013 | MYR | 7.78 | 7.8 | 7.76 | 7.76 | 7.76 | -0.02 (-0.26%) | 16,100 |
2 Oct 2013 | MYR | 7.8 | 7.8 | 7.78 | 7.78 | 7.78 | +0.03 (+0.39%) | 19,800 |
1 Oct 2013 | MYR | 7.78 | 7.8 | 7.75 | 7.75 | 7.75 | -0.05 (-0.64%) | 23,200 |
30 Sep 2013 | MYR | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 10,400 |
27 Sep 2013 | MYR | 7.8 | 7.8 | 7.79 | 7.8 | 7.8 | 0.0 (0.0%) | 21,900 |
26 Sep 2013 | MYR | 7.78 | 7.8 | 7.78 | 7.8 | 7.8 | 0.0 (0.0%) | 26,600 |
25 Sep 2013 | MYR | 7.85 | 7.85 | 7.79 | 7.8 | 7.8 | 0.0 (0.0%) | 16,000 |
24 Sep 2013 | MYR | 7.86 | 7.86 | 7.8 | 7.8 | 7.8 | -0.06 (-0.76%) | 67,700 |
23 Sep 2013 | MYR | 7.89 | 8 | 7.86 | 7.86 | 7.86 | 0.0 (0.0%) | 34,000 |
20 Sep 2013 | MYR | 7.99 | 7.99 | 7.86 | 7.86 | 7.86 | -0.13 (-1.63%) | 46,200 |
19 Sep 2013 | MYR | 7.99 | 8 | 7.99 | 7.99 | 7.99 | +0.01 (+0.13%) | 7,500 |
18 Sep 2013 | MYR | 8 | 8 | 7.98 | 7.98 | 7.98 | -0.01 (-0.13%) | 4,200 |
17 Sep 2013 | MYR | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.0 (0.0%) | 0 |
13 Sep 2013 | MYR | 8 | 8 | 7.99 | 7.99 | 7.99 | -0.01 (-0.13%) | 7,100 |
12 Sep 2013 | MYR | 8 | 8 | 7.99 | 8 | 8 | 0.0 (0.0%) | 8,100 |
11 Sep 2013 | MYR | 8 | 8.02 | 7.99 | 8 | 8 | -0.03 (-0.37%) | 4,700 |
10 Sep 2013 | MYR | 7.98 | 8.03 | 7.92 | 8.03 | 8.03 | +0.03 (+0.38%) | 5,000 |
9 Sep 2013 | MYR | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 0 |
6 Sep 2013 | MYR | 8 | 8 | 7.98 | 8 | 8 | 0.0 (0.0%) | 12,700 |
5 Sep 2013 | MYR | 8 | 8 | 8 | 8 | 8 | +0.08 (+1.01%) | 1,500 |
4 Sep 2013 | MYR | 8 | 8 | 7.92 | 7.92 | 7.92 | -0.08 (-1%) | 9,600 |
3 Sep 2013 | MYR | 7.99 | 8.05 | 7.99 | 8 | 8 | 0.0 (0.0%) | 16,600 |
2 Sep 2013 | MYR | 8 | 8 | 8 | 8 | 8 | -0.06 (-0.74%) | 7,900 |
30 Aug 2013 | MYR | 7.95 | 8.1 | 7.95 | 8.06 | 8.06 | +0.08 (+1.00%) | 6,500 |
29 Aug 2013 | MYR | 7.9 | 8 | 7.9 | 7.98 | 7.98 | +0.08 (+1.01%) | 2,500 |
28 Aug 2013 | MYR | 7.91 | 7.93 | 7.9 | 7.9 | 7.9 | -0.1 (-1.25%) | 17,700 |
27 Aug 2013 | MYR | 8.03 | 8.08 | 8 | 8 | 8 | -0.12 (-1.48%) | 22,200 |