Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2013 | MYR | 2.83 | 2.88 | 2.8 | 2.82 | 2.82 | -0.03 (-1.05%) | 1,019,700 |
8 Oct 2013 | MYR | 2.75 | 2.88 | 2.75 | 2.85 | 2.85 | +0.1 (+3.64%) | 2,800,200 |
7 Oct 2013 | MYR | 2.79 | 2.79 | 2.74 | 2.75 | 2.75 | -0.01 (-0.36%) | 553,400 |
4 Oct 2013 | MYR | 2.75 | 2.77 | 2.74 | 2.76 | 2.76 | +0.04 (+1.47%) | 616,500 |
3 Oct 2013 | MYR | 2.82 | 2.92 | 2.72 | 2.72 | 2.72 | -0.08 (-2.86%) | 4,891,500 |
2 Oct 2013 | MYR | 2.72 | 2.82 | 2.71 | 2.8 | 2.8 | +0.08 (+2.94%) | 3,820,700 |
1 Oct 2013 | MYR | 2.7 | 2.72 | 2.69 | 2.72 | 2.72 | 0.0 (0.0%) | 549,500 |
30 Sep 2013 | MYR | 2.72 | 2.72 | 2.7 | 2.72 | 2.72 | 0.0 (0.0%) | 561,100 |
27 Sep 2013 | MYR | 2.68 | 2.74 | 2.67 | 2.72 | 2.72 | +0.05 (+1.87%) | 1,903,500 |
26 Sep 2013 | MYR | 2.66 | 2.68 | 2.65 | 2.67 | 2.67 | 0.0 (0.0%) | 401,400 |
25 Sep 2013 | MYR | 2.67 | 2.69 | 2.66 | 2.67 | 2.67 | +0.01 (+0.38%) | 193,900 |
24 Sep 2013 | MYR | 2.71 | 2.71 | 2.66 | 2.66 | 2.66 | -0.03 (-1.12%) | 633,000 |
23 Sep 2013 | MYR | 2.7 | 2.71 | 2.68 | 2.69 | 2.69 | -0.03 (-1.10%) | 368,500 |
20 Sep 2013 | MYR | 2.71 | 2.77 | 2.7 | 2.72 | 2.72 | +0.01 (+0.37%) | 876,400 |
19 Sep 2013 | MYR | 2.7 | 2.71 | 2.68 | 2.71 | 2.71 | +0.05 (+1.88%) | 512,600 |
18 Sep 2013 | MYR | 2.68 | 2.69 | 2.65 | 2.66 | 2.66 | -0.04 (-1.48%) | 688,900 |
17 Sep 2013 | MYR | 2.71 | 2.72 | 2.65 | 2.7 | 2.7 | +0.01 (+0.37%) | 712,700 |
13 Sep 2013 | MYR | 2.73 | 2.73 | 2.67 | 2.69 | 2.69 | -0.04 (-1.47%) | 574,400 |
12 Sep 2013 | MYR | 2.74 | 2.76 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 275,500 |
11 Sep 2013 | MYR | 2.77 | 2.8 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 1,021,700 |
10 Sep 2013 | MYR | 2.7 | 2.83 | 2.7 | 2.75 | 2.75 | +0.12 (+4.56%) | 3,222,000 |
9 Sep 2013 | MYR | 2.59 | 2.66 | 2.59 | 2.63 | 2.63 | +0.05 (+1.94%) | 843,900 |
6 Sep 2013 | MYR | 2.55 | 2.58 | 2.53 | 2.58 | 2.58 | +0.03 (+1.18%) | 99,100 |
5 Sep 2013 | MYR | 2.53 | 2.55 | 2.52 | 2.55 | 2.55 | +0.02 (+0.79%) | 76,200 |
4 Sep 2013 | MYR | 2.52 | 2.53 | 2.5 | 2.53 | 2.53 | +0.01 (+0.40%) | 161,000 |
3 Sep 2013 | MYR | 2.51 | 2.53 | 2.5 | 2.52 | 2.52 | +0.02 (+0.80%) | 122,300 |
2 Sep 2013 | MYR | 2.54 | 2.54 | 2.5 | 2.5 | 2.5 | -0.01 (-0.40%) | 213,900 |
30 Aug 2013 | MYR | 2.52 | 2.55 | 2.5 | 2.51 | 2.51 | -0.06 (-2.33%) | 610,800 |
29 Aug 2013 | MYR | 2.54 | 2.58 | 2.5 | 2.57 | 2.57 | -0.02 (-0.77%) | 341,000 |
28 Aug 2013 | MYR | 2.45 | 2.59 | 2.42 | 2.59 | 2.59 | +0.12 (+4.86%) | 911,000 |