Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | MYR | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 79,900 |
2 Oct 2013 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 155,100 |
1 Oct 2013 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 239,900 |
30 Sep 2013 | MYR | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 172,400 |
27 Sep 2013 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | +0.005 (+1.09%) | 92,000 |
26 Sep 2013 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 331,300 |
25 Sep 2013 | MYR | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 505,300 |
24 Sep 2013 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 200,000 |
23 Sep 2013 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 50,000 |
20 Sep 2013 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 218,100 |
19 Sep 2013 | MYR | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 270,400 |
18 Sep 2013 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 253,100 |
17 Sep 2013 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 70,000 |
13 Sep 2013 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 81,500 |
12 Sep 2013 | MYR | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 70,000 |
11 Sep 2013 | MYR | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 368,000 |
10 Sep 2013 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 75,000 |
9 Sep 2013 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 266,000 |
6 Sep 2013 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 225,400 |
5 Sep 2013 | MYR | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 200,000 |
4 Sep 2013 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 211,200 |
3 Sep 2013 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 95,900 |
2 Sep 2013 | MYR | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 274,500 |
30 Aug 2013 | MYR | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 141,700 |
29 Aug 2013 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | +0.005 (+1.14%) | 49,500 |
28 Aug 2013 | MYR | 0.445 | 0.455 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 262,700 |
27 Aug 2013 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,006,200 |
26 Aug 2013 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 136,000 |
23 Aug 2013 | MYR | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 189,000 |
22 Aug 2013 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 190,000 |