Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2013 | MYR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 0 |
4 Oct 2013 | MYR | 2.55 | 2.59 | 2.55 | 2.59 | 2.59 | +0.02 (+0.78%) | 29,700 |
3 Oct 2013 | MYR | 2.62 | 2.62 | 2.57 | 2.57 | 2.57 | -0.04 (-1.53%) | 30,700 |
2 Oct 2013 | MYR | 2.6 | 2.61 | 2.6 | 2.61 | 2.61 | -0.01 (-0.38%) | 38,000 |
1 Oct 2013 | MYR | 2.55 | 2.62 | 2.54 | 2.62 | 2.62 | +0.09 (+3.56%) | 66,100 |
30 Sep 2013 | MYR | 2.6 | 2.62 | 2.53 | 2.53 | 2.53 | -0.16 (-5.95%) | 83,800 |
27 Sep 2013 | MYR | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 0 |
26 Sep 2013 | MYR | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 0 |
25 Sep 2013 | MYR | 2.54 | 2.69 | 2.54 | 2.69 | 2.69 | +0.15 (+5.91%) | 58,200 |
24 Sep 2013 | MYR | 2.53 | 2.54 | 2.53 | 2.54 | 2.54 | -0.04 (-1.55%) | 694,300 |
23 Sep 2013 | MYR | 2.52 | 2.59 | 2.52 | 2.58 | 2.58 | -0.02 (-0.77%) | 49,500 |
20 Sep 2013 | MYR | 2.52 | 2.6 | 2.52 | 2.6 | 2.6 | +0.08 (+3.17%) | 49,000 |
19 Sep 2013 | MYR | 2.51 | 2.53 | 2.51 | 2.52 | 2.52 | +0.01 (+0.40%) | 70,200 |
18 Sep 2013 | MYR | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 19,000 |
17 Sep 2013 | MYR | 2.51 | 2.51 | 2.5 | 2.51 | 2.51 | -0.01 (-0.40%) | 29,600 |
13 Sep 2013 | MYR | 2.51 | 2.52 | 2.51 | 2.52 | 2.52 | +0.01 (+0.40%) | 12,800 |
12 Sep 2013 | MYR | 2.5 | 2.52 | 2.5 | 2.51 | 2.51 | +0.01 (+0.40%) | 24,900 |
11 Sep 2013 | MYR | 2.51 | 2.52 | 2.5 | 2.5 | 2.5 | -0.01 (-0.40%) | 41,900 |
10 Sep 2013 | MYR | 2.5 | 2.51 | 2.5 | 2.51 | 2.51 | +0.01 (+0.40%) | 9,500 |
9 Sep 2013 | MYR | 2.48 | 2.51 | 2.48 | 2.5 | 2.5 | -0.02 (-0.79%) | 81,200 |
6 Sep 2013 | MYR | 2.51 | 2.52 | 2.51 | 2.52 | 2.52 | +0.01 (+0.40%) | 57,900 |
5 Sep 2013 | MYR | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -0.01 (-0.40%) | 10,100 |
4 Sep 2013 | MYR | 2.52 | 2.52 | 2.51 | 2.52 | 2.52 | +0.01 (+0.40%) | 300,000 |
3 Sep 2013 | MYR | 2.5 | 2.51 | 2.5 | 2.51 | 2.51 | +0.01 (+0.40%) | 173,200 |
2 Sep 2013 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | -0.01 (-0.40%) | 1,006,700 |
30 Aug 2013 | MYR | 2.51 | 2.51 | 2.49 | 2.51 | 2.51 | +0.01 (+0.40%) | 789,800 |
29 Aug 2013 | MYR | 2.47 | 2.51 | 2.47 | 2.5 | 2.5 | +0.03 (+1.21%) | 1,098,800 |
28 Aug 2013 | MYR | 2.48 | 2.49 | 2.46 | 2.47 | 2.47 | -0.08 (-3.14%) | 708,900 |
27 Aug 2013 | MYR | 2.51 | 2.55 | 2.48 | 2.55 | 2.55 | +0.02 (+0.79%) | 36,400 |
26 Aug 2013 | MYR | 2.5 | 2.53 | 2.5 | 2.53 | 2.53 | +0.02 (+0.80%) | 132,800 |