Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2013 | MYR | 2.77 | 2.88 | 2.77 | 2.84 | 2.84 | +0.08 (+2.90%) | 497,900 |
21 Nov 2013 | MYR | 2.76 | 2.8 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 423,900 |
20 Nov 2013 | MYR | 2.82 | 2.82 | 2.76 | 2.76 | 2.76 | -0.06 (-2.13%) | 557,000 |
19 Nov 2013 | MYR | 2.8 | 2.84 | 2.79 | 2.82 | 2.82 | +0.03 (+1.08%) | 1,243,500 |
18 Nov 2013 | MYR | 2.77 | 2.8 | 2.76 | 2.79 | 2.79 | +0.04 (+1.45%) | 507,100 |
15 Nov 2013 | MYR | 2.77 | 2.79 | 2.75 | 2.75 | 2.75 | -0.02 (-0.72%) | 968,700 |
14 Nov 2013 | MYR | 2.76 | 2.78 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 594,800 |
13 Nov 2013 | MYR | 2.82 | 2.82 | 2.77 | 2.77 | 2.77 | -0.03 (-1.07%) | 174,200 |
12 Nov 2013 | MYR | 2.8 | 2.81 | 2.78 | 2.8 | 2.8 | +0.02 (+0.72%) | 300,100 |
11 Nov 2013 | MYR | 2.83 | 2.83 | 2.77 | 2.78 | 2.78 | -0.05 (-1.77%) | 186,900 |
8 Nov 2013 | MYR | 2.81 | 2.83 | 2.8 | 2.83 | 2.83 | 0.0 (0.0%) | 82,900 |
7 Nov 2013 | MYR | 2.83 | 2.84 | 2.78 | 2.83 | 2.83 | +0.03 (+1.07%) | 316,400 |
6 Nov 2013 | MYR | 2.84 | 2.84 | 2.76 | 2.8 | 2.8 | -0.05 (-1.75%) | 1,185,700 |
4 Nov 2013 | MYR | 2.78 | 2.87 | 2.76 | 2.85 | 2.85 | +0.07 (+2.52%) | 1,186,900 |
1 Nov 2013 | MYR | 2.78 | 2.81 | 2.75 | 2.78 | 2.78 | 0.0 (0.0%) | 1,063,500 |
31 Oct 2013 | MYR | 2.89 | 2.89 | 2.78 | 2.78 | 2.78 | -0.08 (-2.80%) | 1,143,400 |
30 Oct 2013 | MYR | 2.88 | 2.89 | 2.85 | 2.86 | 2.86 | -0.04 (-1.38%) | 644,100 |
29 Oct 2013 | MYR | 2.91 | 2.91 | 2.86 | 2.9 | 2.9 | +0.04 (+1.40%) | 322,300 |
28 Oct 2013 | MYR | 2.87 | 2.9 | 2.86 | 2.86 | 2.86 | -0.01 (-0.35%) | 436,900 |
25 Oct 2013 | MYR | 2.94 | 2.94 | 2.87 | 2.87 | 2.87 | -0.06 (-2.05%) | 811,100 |
24 Oct 2013 | MYR | 2.96 | 2.96 | 2.93 | 2.93 | 2.93 | -0.02 (-0.68%) | 555,900 |
23 Oct 2013 | MYR | 2.97 | 2.97 | 2.93 | 2.95 | 2.95 | -0.04 (-1.34%) | 434,100 |
22 Oct 2013 | MYR | 3.01 | 3.01 | 2.97 | 2.99 | 2.99 | -0.02 (-0.66%) | 1,016,700 |
21 Oct 2013 | MYR | 2.93 | 3.04 | 2.92 | 3.01 | 3.01 | +0.1 (+3.44%) | 2,366,200 |
18 Oct 2013 | MYR | 2.94 | 2.94 | 2.9 | 2.91 | 2.91 | -0.03 (-1.02%) | 1,283,400 |
17 Oct 2013 | MYR | 2.94 | 2.95 | 2.93 | 2.94 | 2.94 | +0.01 (+0.34%) | 717,300 |
16 Oct 2013 | MYR | 2.94 | 2.94 | 2.92 | 2.93 | 2.93 | 0.0 (0.0%) | 632,900 |
14 Oct 2013 | MYR | 2.93 | 2.96 | 2.91 | 2.93 | 2.93 | -0.02 (-0.68%) | 1,088,800 |
11 Oct 2013 | MYR | 2.86 | 2.96 | 2.84 | 2.95 | 2.95 | +0.13 (+4.61%) | 5,073,000 |
10 Oct 2013 | MYR | 2.81 | 2.87 | 2.81 | 2.82 | 2.82 | 0.0 (0.0%) | 612,300 |