Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2013 | MYR | 0.465 | 0.475 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 5,000 |
20 Aug 2013 | MYR | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 510,000 |
19 Aug 2013 | MYR | 0.475 | 0.49 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 153,000 |
16 Aug 2013 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 50,000 |
15 Aug 2013 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 131,400 |
14 Aug 2013 | MYR | 0.475 | 0.5 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 403,900 |
13 Aug 2013 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 80,800 |
12 Aug 2013 | MYR | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 135,900 |
6 Aug 2013 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 131,200 |
5 Aug 2013 | MYR | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 176,500 |
2 Aug 2013 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 20,000 |
1 Aug 2013 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 207,000 |
31 Jul 2013 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 269,000 |
30 Jul 2013 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 91,000 |
29 Jul 2013 | MYR | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 298,900 |
26 Jul 2013 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 232,500 |
25 Jul 2013 | MYR | 0.475 | 0.5 | 0.475 | 0.495 | 0.495 | +0.02 (+4.21%) | 1,012,200 |
24 Jul 2013 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 306,000 |
23 Jul 2013 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 139,000 |
22 Jul 2013 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 761,200 |
19 Jul 2013 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 22,000 |
18 Jul 2013 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 178,000 |
17 Jul 2013 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 50,000 |
16 Jul 2013 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 300,000 |
15 Jul 2013 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 193,800 |
12 Jul 2013 | MYR | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 491,000 |
11 Jul 2013 | MYR | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 317,900 |
10 Jul 2013 | MYR | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 30,800 |
9 Jul 2013 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 389,200 |
8 Jul 2013 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 452,700 |