Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2013 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 183,200 |
30 Dec 2013 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 83,200 |
27 Dec 2013 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 391,200 |
26 Dec 2013 | MYR | 0.46 | 0.475 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 284,000 |
24 Dec 2013 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 107,000 |
23 Dec 2013 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 206,000 |
20 Dec 2013 | MYR | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 163,700 |
19 Dec 2013 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 273,900 |
18 Dec 2013 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 62,100 |
17 Dec 2013 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 81,000 |
16 Dec 2013 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 227,000 |
13 Dec 2013 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 49,000 |
12 Dec 2013 | MYR | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | +0.005 (+1.08%) | 214,800 |
11 Dec 2013 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 79,500 |
10 Dec 2013 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 80,500 |
9 Dec 2013 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | +0.01 (+2.15%) | 129,000 |
6 Dec 2013 | MYR | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 72,000 |
5 Dec 2013 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 109,500 |
4 Dec 2013 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 16,000 |
3 Dec 2013 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 25,200 |
2 Dec 2013 | MYR | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 258,000 |
29 Nov 2013 | MYR | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 295,500 |
28 Nov 2013 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 108,000 |
27 Nov 2013 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 104,000 |
26 Nov 2013 | MYR | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 378,200 |
25 Nov 2013 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 97,500 |
22 Nov 2013 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 79,000 |
21 Nov 2013 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 50,000 |
20 Nov 2013 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 910,200 |
19 Nov 2013 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 145,000 |