Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2013 | MYR | 1.0933 | 1.1067 | 1.0733 | 1.0733 | 1.0733 | -0.013 (-1.23%) | 6,869,550 |
22 Aug 2013 | MYR | 1.1067 | 1.1067 | 1.08 | 1.0867 | 1.0867 | -0.02 (-1.81%) | 5,715,900 |
21 Aug 2013 | MYR | 1.12 | 1.12 | 1.1067 | 1.1067 | 1.1067 | -0.013 (-1.19%) | 14,058,600 |
20 Aug 2013 | MYR | 1.1333 | 1.1333 | 1.12 | 1.12 | 1.12 | -0.007 (-0.59%) | 12,674,850 |
19 Aug 2013 | MYR | 1.12 | 1.1267 | 1.12 | 1.1267 | 1.1267 | 0.0 (0.0%) | 660,600 |
16 Aug 2013 | MYR | 1.1267 | 1.1267 | 1.12 | 1.1267 | 1.1267 | 0.0 (0.0%) | 772,950 |
15 Aug 2013 | MYR | 1.1267 | 1.1333 | 1.12 | 1.1267 | 1.1267 | +0.007 (+0.60%) | 2,274,000 |
14 Aug 2013 | MYR | 1.1267 | 1.1267 | 1.12 | 1.12 | 1.12 | -0.007 (-0.59%) | 4,376,850 |
13 Aug 2013 | MYR | 1.1267 | 1.1267 | 1.12 | 1.1267 | 1.1267 | 0.0 (0.0%) | 7,047,750 |
12 Aug 2013 | MYR | 1.12 | 1.1267 | 1.12 | 1.1267 | 1.1267 | +0.007 (+0.60%) | 4,016,400 |
6 Aug 2013 | MYR | 1.1267 | 1.1267 | 1.12 | 1.12 | 1.12 | -0.007 (-0.59%) | 837,750 |
5 Aug 2013 | MYR | 1.1267 | 1.1333 | 1.12 | 1.1267 | 1.1267 | -0.007 (-0.58%) | 1,486,950 |
2 Aug 2013 | MYR | 1.1267 | 1.1333 | 1.1267 | 1.1333 | 1.1333 | 0.0 (0.0%) | 2,969,550 |
1 Aug 2013 | MYR | 1.1267 | 1.1333 | 1.12 | 1.1333 | 1.1333 | +0.007 (+0.59%) | 2,973,600 |
31 Jul 2013 | MYR | 1.1333 | 1.14 | 1.1267 | 1.1267 | 1.1267 | -0.013 (-1.17%) | 2,894,850 |
30 Jul 2013 | MYR | 1.14 | 1.14 | 1.1333 | 1.14 | 1.14 | +0.007 (+0.59%) | 2,107,950 |
29 Jul 2013 | MYR | 1.14 | 1.14 | 1.1333 | 1.1333 | 1.1333 | -0.007 (-0.59%) | 1,353,150 |
26 Jul 2013 | MYR | 1.14 | 1.14 | 1.1333 | 1.14 | 1.14 | 0.0 (0.0%) | 1,036,650 |
25 Jul 2013 | MYR | 1.14 | 1.1467 | 1.1333 | 1.14 | 1.14 | +0.007 (+0.59%) | 1,426,050 |
24 Jul 2013 | MYR | 1.1333 | 1.14 | 1.1333 | 1.1333 | 1.1333 | 0.0 (0.0%) | 1,158,900 |
23 Jul 2013 | MYR | 1.14 | 1.14 | 1.1333 | 1.1333 | 1.1333 | 0.0 (0.0%) | 1,671,450 |
22 Jul 2013 | MYR | 1.1333 | 1.14 | 1.1333 | 1.1333 | 1.1333 | 0.0 (0.0%) | 1,961,250 |
19 Jul 2013 | MYR | 1.1333 | 1.14 | 1.1333 | 1.1333 | 1.1333 | -0.007 (-0.59%) | 1,352,400 |
18 Jul 2013 | MYR | 1.1333 | 1.14 | 1.1333 | 1.14 | 1.14 | +0.007 (+0.59%) | 1,074,150 |
17 Jul 2013 | MYR | 1.1333 | 1.14 | 1.1267 | 1.1333 | 1.1333 | 0.0 (0.0%) | 3,906,600 |
16 Jul 2013 | MYR | 1.1333 | 1.14 | 1.1267 | 1.1333 | 1.1333 | 0.0 (0.0%) | 3,086,100 |
15 Jul 2013 | MYR | 1.1467 | 1.1467 | 1.1333 | 1.1333 | 1.1333 | -0.007 (-0.59%) | 1,297,200 |
12 Jul 2013 | MYR | 1.1533 | 1.1533 | 1.14 | 1.14 | 1.14 | -0.007 (-0.58%) | 2,274,150 |
11 Jul 2013 | MYR | 1.1467 | 1.1533 | 1.1333 | 1.1467 | 1.1467 | +0.013 (+1.18%) | 3,470,100 |
10 Jul 2013 | MYR | 1.12 | 1.1667 | 1.1133 | 1.1333 | 1.1333 | +0.047 (+4.29%) | 19,343,850 |