Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2013 | MYR | 1.665 | 1.6725 | 1.6425 | 1.6725 | 1.6725 | +0.007 (+0.45%) | 40,799 |
25 Nov 2013 | MYR | 1.68 | 1.68 | 1.6425 | 1.665 | 1.665 | +0.019 (+1.14%) | 74,133 |
22 Nov 2013 | MYR | 1.6875 | 1.6875 | 1.62 | 1.6463 | 1.6463 | -0.026 (-1.57%) | 48,266 |
21 Nov 2013 | MYR | 1.6875 | 1.6875 | 1.6688 | 1.6725 | 1.6725 | -0.015 (-0.89%) | 33,066 |
20 Nov 2013 | MYR | 1.68 | 1.6875 | 1.6688 | 1.6875 | 1.6875 | -0.015 (-0.88%) | 31,733 |
19 Nov 2013 | MYR | 1.7063 | 1.7063 | 1.6763 | 1.7025 | 1.7025 | -0.004 (-0.22%) | 40,533 |
18 Nov 2013 | MYR | 1.71 | 1.71 | 1.6988 | 1.7063 | 1.7063 | -0.004 (-0.22%) | 56,799 |
15 Nov 2013 | MYR | 1.6875 | 1.71 | 1.68 | 1.71 | 1.71 | +0.011 (+0.66%) | 224,533 |
14 Nov 2013 | MYR | 1.6763 | 1.7025 | 1.6688 | 1.6988 | 1.6988 | +0.026 (+1.57%) | 131,999 |
13 Nov 2013 | MYR | 1.65 | 1.6725 | 1.635 | 1.6725 | 1.6725 | +0.011 (+0.67%) | 213,599 |
12 Nov 2013 | MYR | 1.665 | 1.6725 | 1.65 | 1.6613 | 1.6613 | -0.011 (-0.67%) | 32,799 |
11 Nov 2013 | MYR | 1.6875 | 1.6875 | 1.6613 | 1.6725 | 1.6725 | -0.015 (-0.89%) | 139,199 |
8 Nov 2013 | MYR | 1.6875 | 1.6875 | 1.6688 | 1.6875 | 1.6875 | -0.015 (-0.88%) | 41,333 |
7 Nov 2013 | MYR | 1.6875 | 1.7063 | 1.6875 | 1.7025 | 1.7025 | +0.015 (+0.89%) | 32,266 |
6 Nov 2013 | MYR | 1.6725 | 1.7025 | 1.6725 | 1.6875 | 1.6875 | -0.03 (-1.75%) | 106,399 |
4 Nov 2013 | MYR | 1.7175 | 1.7175 | 1.7175 | 1.7175 | 1.7175 | 0.0 (0.0%) | 26,933 |
1 Nov 2013 | MYR | 1.725 | 1.725 | 1.7063 | 1.7175 | 1.7175 | -0.007 (-0.43%) | 37,333 |
31 Oct 2013 | MYR | 1.7325 | 1.7325 | 1.6613 | 1.725 | 1.725 | -0.007 (-0.43%) | 186,933 |
30 Oct 2013 | MYR | 1.725 | 1.7325 | 1.7175 | 1.7325 | 1.7325 | +0.011 (+0.65%) | 466,133 |
29 Oct 2013 | MYR | 1.6463 | 1.7325 | 1.6463 | 1.7213 | 1.7213 | +0.071 (+4.32%) | 574,399 |
28 Oct 2013 | MYR | 1.6163 | 1.65 | 1.6163 | 1.65 | 1.65 | +0.034 (+2.09%) | 343,733 |
25 Oct 2013 | MYR | 1.56 | 1.62 | 1.56 | 1.6163 | 1.6163 | +0.086 (+5.64%) | 1,342,666 |
24 Oct 2013 | MYR | 1.5375 | 1.5375 | 1.5263 | 1.53 | 1.53 | +0.004 (+0.24%) | 91,733 |
23 Oct 2013 | MYR | 1.515 | 1.53 | 1.5075 | 1.5263 | 1.5263 | +0.026 (+1.75%) | 1,417,866 |
22 Oct 2013 | MYR | 1.5038 | 1.5075 | 1.5 | 1.5 | 1.5 | -0.011 (-0.75%) | 240,533 |
21 Oct 2013 | MYR | 1.5225 | 1.5225 | 1.5 | 1.5113 | 1.5113 | 0.0 (0.0%) | 66,933 |
18 Oct 2013 | MYR | 1.53 | 1.53 | 1.5038 | 1.5113 | 1.5113 | -0.019 (-1.22%) | 108,266 |
17 Oct 2013 | MYR | 1.5638 | 1.5638 | 1.53 | 1.53 | 1.53 | -0.037 (-2.39%) | 326,933 |
16 Oct 2013 | MYR | 1.5338 | 1.575 | 1.5338 | 1.5675 | 1.5675 | +0.034 (+2.20%) | 1,273,066 |
14 Oct 2013 | MYR | 1.53 | 1.5563 | 1.5225 | 1.5338 | 1.5338 | -0.03 (-1.92%) | 428,533 |