Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2013 | MYR | 0.82 | 0.82 | 0.7933 | 0.8067 | 0.8067 | -0.013 (-1.62%) | 1,387,800 |
16 Aug 2013 | MYR | 0.8267 | 0.8467 | 0.8133 | 0.82 | 0.82 | -0.02 (-2.38%) | 3,653,550 |
15 Aug 2013 | MYR | 0.8267 | 0.8667 | 0.8267 | 0.84 | 0.84 | +0.013 (+1.61%) | 7,551,300 |
14 Aug 2013 | MYR | 0.82 | 0.8333 | 0.8133 | 0.8267 | 0.8267 | +0.02 (+2.48%) | 2,823,150 |
13 Aug 2013 | MYR | 0.8 | 0.82 | 0.7933 | 0.8067 | 0.8067 | +0.013 (+1.69%) | 1,195,800 |
12 Aug 2013 | MYR | 0.7867 | 0.7933 | 0.78 | 0.7933 | 0.7933 | +0.007 (+0.84%) | 596,250 |
6 Aug 2013 | MYR | 0.7733 | 0.7867 | 0.7733 | 0.7867 | 0.7867 | +0.013 (+1.73%) | 520,350 |
5 Aug 2013 | MYR | 0.7867 | 0.7867 | 0.7667 | 0.7733 | 0.7733 | -0.013 (-1.70%) | 526,650 |
2 Aug 2013 | MYR | 0.7933 | 0.7933 | 0.7867 | 0.7867 | 0.7867 | 0.0 (0.0%) | 333,300 |
1 Aug 2013 | MYR | 0.78 | 0.7933 | 0.7733 | 0.7867 | 0.7867 | +0.007 (+0.86%) | 1,076,550 |
31 Jul 2013 | MYR | 0.8 | 0.8133 | 0.78 | 0.78 | 0.78 | -0.033 (-4.09%) | 1,347,300 |
30 Jul 2013 | MYR | 0.8067 | 0.82 | 0.7867 | 0.8133 | 0.8133 | +0.013 (+1.66%) | 1,253,250 |
29 Jul 2013 | MYR | 0.78 | 0.82 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 1,324,200 |
26 Jul 2013 | MYR | 0.8133 | 0.8133 | 0.7733 | 0.78 | 0.78 | -0.027 (-3.31%) | 1,327,200 |
25 Jul 2013 | MYR | 0.8133 | 0.8333 | 0.8067 | 0.8067 | 0.8067 | -0.007 (-0.81%) | 1,257,600 |
24 Jul 2013 | MYR | 0.82 | 0.82 | 0.8 | 0.8133 | 0.8133 | -0.007 (-0.82%) | 1,267,050 |
23 Jul 2013 | MYR | 0.8267 | 0.8333 | 0.8067 | 0.82 | 0.82 | -0.007 (-0.81%) | 2,282,550 |
22 Jul 2013 | MYR | 0.8333 | 0.84 | 0.82 | 0.8267 | 0.8267 | -0.013 (-1.58%) | 1,911,750 |
19 Jul 2013 | MYR | 0.86 | 0.8667 | 0.8333 | 0.84 | 0.84 | -0.02 (-2.33%) | 2,232,600 |
18 Jul 2013 | MYR | 0.86 | 0.88 | 0.8467 | 0.86 | 0.86 | +0.007 (+0.79%) | 3,403,950 |
17 Jul 2013 | MYR | 0.8267 | 0.8667 | 0.8267 | 0.8533 | 0.8533 | +0.033 (+4.06%) | 9,771,750 |
16 Jul 2013 | MYR | 0.8267 | 0.8333 | 0.8067 | 0.82 | 0.82 | 0.0 (0.0%) | 3,135,150 |
15 Jul 2013 | MYR | 0.8333 | 0.8533 | 0.8067 | 0.82 | 0.82 | -0.013 (-1.60%) | 4,994,850 |
12 Jul 2013 | MYR | 0.8067 | 0.8533 | 0.7867 | 0.8333 | 0.8333 | +0.02 (+2.46%) | 15,626,250 |
11 Jul 2013 | MYR | 0.74 | 0.8267 | 0.74 | 0.8133 | 0.8133 | +0.073 (+9.91%) | 13,940,250 |
10 Jul 2013 | MYR | 0.7467 | 0.7533 | 0.7333 | 0.74 | 0.74 | +0.007 (+0.91%) | 1,058,100 |
9 Jul 2013 | MYR | 0.76 | 0.76 | 0.7333 | 0.7333 | 0.7333 | -0.013 (-1.79%) | 3,697,350 |
8 Jul 2013 | MYR | 0.7733 | 0.7867 | 0.7333 | 0.7467 | 0.7467 | -0.007 (-0.88%) | 6,298,050 |
5 Jul 2013 | MYR | 0.6933 | 0.7667 | 0.6933 | 0.7533 | 0.7533 | +0.093 (+14.14%) | 13,922,850 |
4 Jul 2013 | MYR | 0.64 | 0.68 | 0.64 | 0.66 | 0.66 | +0.027 (+4.22%) | 4,141,650 |