Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2013 | MYR | 0.9667 | 1.0067 | 0.9467 | 0.96 | 0.96 | 0.0 (0.0%) | 4,643,550 |
1 Oct 2013 | MYR | 0.9333 | 0.98 | 0.9333 | 0.96 | 0.96 | +0.013 (+1.40%) | 3,913,800 |
30 Sep 2013 | MYR | 0.92 | 0.96 | 0.9067 | 0.9467 | 0.9467 | +0.013 (+1.44%) | 2,162,250 |
27 Sep 2013 | MYR | 0.92 | 0.9467 | 0.9067 | 0.9333 | 0.9333 | +0.013 (+1.45%) | 3,946,050 |
26 Sep 2013 | MYR | 0.8533 | 0.92 | 0.8467 | 0.92 | 0.92 | +0.067 (+7.82%) | 4,435,800 |
25 Sep 2013 | MYR | 0.8667 | 0.8867 | 0.8533 | 0.8533 | 0.8533 | -0.013 (-1.55%) | 5,367,900 |
24 Sep 2013 | MYR | 0.84 | 0.8733 | 0.8267 | 0.8667 | 0.8667 | +0.02 (+2.36%) | 3,625,350 |
23 Sep 2013 | MYR | 0.8133 | 0.8467 | 0.8067 | 0.8467 | 0.8467 | +0.02 (+2.42%) | 1,476,150 |
20 Sep 2013 | MYR | 0.8333 | 0.8333 | 0.8133 | 0.8267 | 0.8267 | -0.007 (-0.79%) | 4,213,350 |
19 Sep 2013 | MYR | 0.8333 | 0.84 | 0.82 | 0.8333 | 0.8333 | +0.007 (+0.80%) | 7,257,000 |
18 Sep 2013 | MYR | 0.82 | 0.8267 | 0.8 | 0.8267 | 0.8267 | +0.027 (+3.34%) | 4,078,800 |
17 Sep 2013 | MYR | 0.84 | 0.86 | 0.8 | 0.8 | 0.8 | -0.027 (-3.23%) | 2,114,100 |
13 Sep 2013 | MYR | 0.8267 | 0.84 | 0.82 | 0.8267 | 0.8267 | +0.007 (+0.82%) | 4,568,250 |
12 Sep 2013 | MYR | 0.78 | 0.8267 | 0.78 | 0.82 | 0.82 | +0.047 (+6.04%) | 2,244,900 |
11 Sep 2013 | MYR | 0.7867 | 0.7867 | 0.7733 | 0.7733 | 0.7733 | -0.007 (-0.86%) | 593,400 |
10 Sep 2013 | MYR | 0.7867 | 0.7933 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 492,300 |
9 Sep 2013 | MYR | 0.78 | 0.7933 | 0.7667 | 0.78 | 0.78 | +0.013 (+1.73%) | 936,150 |
6 Sep 2013 | MYR | 0.7933 | 0.7933 | 0.7667 | 0.7667 | 0.7667 | -0.027 (-3.35%) | 701,850 |
5 Sep 2013 | MYR | 0.7867 | 0.8067 | 0.78 | 0.7933 | 0.7933 | +0.007 (+0.84%) | 1,891,350 |
4 Sep 2013 | MYR | 0.74 | 0.7867 | 0.7333 | 0.7867 | 0.7867 | +0.04 (+5.36%) | 1,622,700 |
3 Sep 2013 | MYR | 0.7467 | 0.7533 | 0.7467 | 0.7467 | 0.7467 | 0.0 (0.0%) | 195,000 |
2 Sep 2013 | MYR | 0.74 | 0.7667 | 0.74 | 0.7467 | 0.7467 | +0.007 (+0.91%) | 384,750 |
30 Aug 2013 | MYR | 0.7533 | 0.7533 | 0.74 | 0.74 | 0.74 | -0.007 (-0.90%) | 466,200 |
29 Aug 2013 | MYR | 0.7533 | 0.76 | 0.7267 | 0.7467 | 0.7467 | +0.013 (+1.83%) | 760,500 |
28 Aug 2013 | MYR | 0.7067 | 0.74 | 0.7067 | 0.7333 | 0.7333 | -0.013 (-1.79%) | 1,803,150 |
27 Aug 2013 | MYR | 0.7867 | 0.7867 | 0.7467 | 0.7467 | 0.7467 | -0.047 (-5.87%) | 2,769,000 |
26 Aug 2013 | MYR | 0.7933 | 0.8 | 0.78 | 0.7933 | 0.7933 | +0.007 (+0.84%) | 1,969,800 |
23 Aug 2013 | MYR | 0.7867 | 0.8 | 0.78 | 0.7867 | 0.7867 | +0.013 (+1.73%) | 1,728,900 |
22 Aug 2013 | MYR | 0.7667 | 0.7733 | 0.74 | 0.7733 | 0.7733 | -0.007 (-0.86%) | 1,479,450 |
21 Aug 2013 | MYR | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.013 (-1.68%) | 585,000 |