Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2013 | MYR | 2.33 | 2.33 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 18,500 |
11 Sep 2013 | MYR | 2.25 | 2.35 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 41,300 |
10 Sep 2013 | MYR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 38,000 |
9 Sep 2013 | MYR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 34,500 |
6 Sep 2013 | MYR | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | -0.1 (-4.26%) | 16,100 |
5 Sep 2013 | MYR | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
4 Sep 2013 | MYR | 2.3 | 2.35 | 2.3 | 2.35 | 2.35 | +0.03 (+1.29%) | 10,000 |
3 Sep 2013 | MYR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 0 |
2 Sep 2013 | MYR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.07 (-2.93%) | 20,000 |
30 Aug 2013 | MYR | 2.26 | 2.39 | 2.26 | 2.39 | 2.39 | +0.13 (+5.75%) | 13,900 |
29 Aug 2013 | MYR | 2.24 | 2.4 | 2.24 | 2.26 | 2.26 | +0.06 (+2.73%) | 26,600 |
28 Aug 2013 | MYR | 2 | 2.3 | 2 | 2.2 | 2.2 | -0.1 (-4.35%) | 38,200 |
27 Aug 2013 | MYR | 2.4 | 2.5 | 2.3 | 2.3 | 2.3 | -0.31 (-11.88%) | 18,400 |
26 Aug 2013 | MYR | 2.63 | 2.63 | 2.39 | 2.61 | 2.61 | +0.03 (+1.16%) | 22,100 |
23 Aug 2013 | MYR | 2.65 | 2.65 | 2.58 | 2.58 | 2.58 | -0.02 (-0.77%) | 31,000 |
22 Aug 2013 | MYR | 2.55 | 2.6 | 2.51 | 2.6 | 2.6 | -0.05 (-1.89%) | 32,000 |
21 Aug 2013 | MYR | 2.65 | 2.68 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 16,000 |
20 Aug 2013 | MYR | 2.68 | 2.68 | 2.55 | 2.65 | 2.65 | -0.04 (-1.49%) | 46,700 |
19 Aug 2013 | MYR | 2.7 | 2.75 | 2.68 | 2.69 | 2.69 | -0.06 (-2.18%) | 10,200 |
16 Aug 2013 | MYR | 2.8 | 2.8 | 2.75 | 2.75 | 2.75 | -0.07 (-2.48%) | 22,500 |
15 Aug 2013 | MYR | 2.8 | 2.82 | 2.8 | 2.82 | 2.82 | -0.07 (-2.42%) | 14,500 |
14 Aug 2013 | MYR | 2.88 | 2.89 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 14,000 |
13 Aug 2013 | MYR | 2.9 | 2.9 | 2.87 | 2.9 | 2.9 | 0.0 (0.0%) | 17,000 |
12 Aug 2013 | MYR | 2.91 | 2.95 | 2.9 | 2.9 | 2.9 | -0.04 (-1.36%) | 19,900 |
6 Aug 2013 | MYR | 2.98 | 2.98 | 2.93 | 2.94 | 2.94 | -0.04 (-1.34%) | 40,600 |
5 Aug 2013 | MYR | 3 | 3 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 36,000 |
2 Aug 2013 | MYR | 3 | 3 | 2.98 | 2.98 | 2.98 | -0.05 (-1.65%) | 47,200 |
1 Aug 2013 | MYR | 3.01 | 3.1 | 3 | 3.03 | 3.03 | -0.05 (-1.62%) | 110,500 |
31 Jul 2013 | MYR | 3.08 | 3.3 | 3.03 | 3.08 | 3.08 | +0.14 (+4.76%) | 229,100 |
30 Jul 2013 | MYR | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 0 |