Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2013 | MYR | 1.1733 | 1.1733 | 1.1333 | 1.1533 | 1.1533 | -0.013 (-1.15%) | 857,850 |
14 Nov 2013 | MYR | 1.1333 | 1.1667 | 1.1333 | 1.1667 | 1.1667 | +0.04 (+3.55%) | 2,522,400 |
13 Nov 2013 | MYR | 1.08 | 1.1333 | 1.08 | 1.1267 | 1.1267 | +0.047 (+4.32%) | 3,090,600 |
12 Nov 2013 | MYR | 1.08 | 1.08 | 1.0667 | 1.08 | 1.08 | -0.007 (-0.62%) | 657,750 |
11 Nov 2013 | MYR | 1.0867 | 1.1 | 1.08 | 1.0867 | 1.0867 | 0.0 (0.0%) | 563,700 |
8 Nov 2013 | MYR | 1.0733 | 1.1 | 1.06 | 1.0867 | 1.0867 | +0.013 (+1.25%) | 1,825,950 |
7 Nov 2013 | MYR | 1.0733 | 1.08 | 1.0267 | 1.0733 | 1.0733 | 0.0 (0.0%) | 2,155,800 |
6 Nov 2013 | MYR | 1.12 | 1.1267 | 1.06 | 1.0733 | 1.0733 | -0.06 (-5.29%) | 3,056,400 |
4 Nov 2013 | MYR | 1.14 | 1.14 | 1.1133 | 1.1333 | 1.1333 | -0.007 (-0.59%) | 562,950 |
1 Nov 2013 | MYR | 1.1533 | 1.1667 | 1.14 | 1.14 | 1.14 | -0.013 (-1.15%) | 734,250 |
31 Oct 2013 | MYR | 1.16 | 1.18 | 1.14 | 1.1533 | 1.1533 | -0.007 (-0.58%) | 1,173,450 |
30 Oct 2013 | MYR | 1.1467 | 1.1867 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 1,743,750 |
29 Oct 2013 | MYR | 1.1733 | 1.1733 | 1.1267 | 1.14 | 1.14 | -0.027 (-2.29%) | 1,717,650 |
28 Oct 2013 | MYR | 1.12 | 1.1867 | 1.12 | 1.1667 | 1.1667 | +0.053 (+4.80%) | 5,245,050 |
25 Oct 2013 | MYR | 1.0867 | 1.1133 | 1.0867 | 1.1133 | 1.1133 | +0.02 (+1.83%) | 1,691,850 |
24 Oct 2013 | MYR | 1.0867 | 1.1067 | 1.08 | 1.0933 | 1.0933 | +0.027 (+2.49%) | 2,163,150 |
23 Oct 2013 | MYR | 1.08 | 1.1067 | 1.0667 | 1.0667 | 1.0667 | +0.007 (+0.63%) | 6,642,000 |
22 Oct 2013 | MYR | 0.9867 | 1.0933 | 0.9867 | 1.06 | 1.06 | +0.073 (+7.43%) | 11,515,950 |
21 Oct 2013 | MYR | 0.9667 | 0.9867 | 0.9667 | 0.9867 | 0.9867 | +0.02 (+2.07%) | 1,542,750 |
18 Oct 2013 | MYR | 0.9733 | 0.9933 | 0.9667 | 0.9667 | 0.9667 | 0.0 (0.0%) | 2,403,300 |
17 Oct 2013 | MYR | 0.9467 | 0.9933 | 0.9467 | 0.9667 | 0.9667 | +0.033 (+3.58%) | 4,966,200 |
16 Oct 2013 | MYR | 0.94 | 0.9533 | 0.9333 | 0.9333 | 0.9333 | 0.0 (0.0%) | 1,450,500 |
14 Oct 2013 | MYR | 0.94 | 0.9467 | 0.92 | 0.9333 | 0.9333 | -0.007 (-0.71%) | 1,917,450 |
11 Oct 2013 | MYR | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.007 (-0.71%) | 1,142,100 |
10 Oct 2013 | MYR | 0.9333 | 0.96 | 0.9333 | 0.9467 | 0.9467 | +0.013 (+1.44%) | 2,193,900 |
9 Oct 2013 | MYR | 0.9267 | 0.94 | 0.92 | 0.9333 | 0.9333 | 0.0 (0.0%) | 1,365,150 |
8 Oct 2013 | MYR | 0.9267 | 0.94 | 0.92 | 0.9333 | 0.9333 | 0.0 (0.0%) | 2,045,850 |
7 Oct 2013 | MYR | 0.9467 | 0.9533 | 0.9267 | 0.9333 | 0.9333 | -0.013 (-1.42%) | 874,350 |
4 Oct 2013 | MYR | 0.9333 | 0.9467 | 0.9267 | 0.9467 | 0.9467 | +0.007 (+0.71%) | 1,105,200 |
3 Oct 2013 | MYR | 0.9533 | 0.96 | 0.9267 | 0.94 | 0.94 | -0.02 (-2.08%) | 2,992,950 |