Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2013 | MYR | 2.27 | 2.29 | 2.26 | 2.27 | 2.27 | +0.01 (+0.44%) | 49,000 |
26 Sep 2013 | MYR | 2.25 | 2.26 | 2.23 | 2.26 | 2.26 | 0.0 (0.0%) | 20,800 |
25 Sep 2013 | MYR | 2.25 | 2.27 | 2.21 | 2.26 | 2.26 | 0.0 (0.0%) | 87,200 |
24 Sep 2013 | MYR | 2.27 | 2.28 | 2.26 | 2.26 | 2.26 | -0.03 (-1.31%) | 39,800 |
23 Sep 2013 | MYR | 2.29 | 2.29 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 6,100 |
20 Sep 2013 | MYR | 2.28 | 2.3 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 59,000 |
19 Sep 2013 | MYR | 2.24 | 2.3 | 2.24 | 2.3 | 2.3 | +0.07 (+3.14%) | 146,400 |
18 Sep 2013 | MYR | 2.22 | 2.24 | 2.19 | 2.23 | 2.23 | -0.01 (-0.45%) | 37,500 |
17 Sep 2013 | MYR | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | +0.03 (+1.36%) | 17,200 |
13 Sep 2013 | MYR | 2.19 | 2.23 | 2.19 | 2.21 | 2.21 | -0.01 (-0.45%) | 50,800 |
12 Sep 2013 | MYR | 2.17 | 2.22 | 2.17 | 2.22 | 2.22 | +0.03 (+1.37%) | 33,500 |
11 Sep 2013 | MYR | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 20,200 |
10 Sep 2013 | MYR | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 146,300 |
9 Sep 2013 | MYR | 2.13 | 2.2 | 2.13 | 2.2 | 2.2 | +0.07 (+3.29%) | 93,900 |
6 Sep 2013 | MYR | 2.11 | 2.13 | 2.1 | 2.13 | 2.13 | 0.0 (0.0%) | 84,200 |
5 Sep 2013 | MYR | 2.13 | 2.15 | 2.1 | 2.13 | 2.13 | 0.0 (0.0%) | 35,700 |
4 Sep 2013 | MYR | 2.07 | 2.13 | 2.07 | 2.13 | 2.13 | +0.02 (+0.95%) | 7,100 |
3 Sep 2013 | MYR | 2.1 | 2.12 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 35,900 |
2 Sep 2013 | MYR | 2.15 | 2.15 | 2.06 | 2.1 | 2.1 | +0.01 (+0.48%) | 47,100 |
30 Aug 2013 | MYR | 2.05 | 2.09 | 2.04 | 2.09 | 2.09 | +0.04 (+1.95%) | 63,000 |
29 Aug 2013 | MYR | 2.06 | 2.08 | 2.03 | 2.05 | 2.05 | +0.08 (+4.06%) | 251,400 |
28 Aug 2013 | MYR | 1.96 | 1.97 | 1.9 | 1.97 | 1.97 | 0.0 (0.0%) | 78,400 |
27 Aug 2013 | MYR | 2.06 | 2.06 | 1.95 | 1.97 | 1.97 | -0.11 (-5.29%) | 122,300 |
26 Aug 2013 | MYR | 2.1 | 2.1 | 2.08 | 2.08 | 2.08 | -0.04 (-1.89%) | 113,100 |
23 Aug 2013 | MYR | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | -0.01 (-0.47%) | 87,800 |
22 Aug 2013 | MYR | 2.2 | 2.2 | 2.1 | 2.13 | 2.13 | -0.09 (-4.05%) | 207,300 |
21 Aug 2013 | MYR | 2.19 | 2.22 | 2.19 | 2.22 | 2.22 | +0.04 (+1.83%) | 31,000 |
20 Aug 2013 | MYR | 2.22 | 2.23 | 2.17 | 2.18 | 2.18 | -0.05 (-2.24%) | 114,100 |
19 Aug 2013 | MYR | 2.25 | 2.27 | 2.23 | 2.23 | 2.23 | -0.02 (-0.89%) | 54,800 |
16 Aug 2013 | MYR | 2.26 | 2.26 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 84,100 |