Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2013 | MYR | 0.45 | 0.45 | 0.425 | 0.435 | 0.435 | -0.025 (-5.43%) | 1,747,200 |
11 Oct 2013 | MYR | 0.47 | 0.475 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,615,300 |
10 Oct 2013 | MYR | 0.465 | 0.47 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 2,199,200 |
9 Oct 2013 | MYR | 0.45 | 0.47 | 0.445 | 0.46 | 0.46 | +0.005 (+1.10%) | 5,064,100 |
8 Oct 2013 | MYR | 0.45 | 0.46 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 2,988,600 |
7 Oct 2013 | MYR | 0.435 | 0.47 | 0.435 | 0.45 | 0.45 | +0.025 (+5.88%) | 13,760,700 |
4 Oct 2013 | MYR | 0.405 | 0.43 | 0.405 | 0.425 | 0.425 | +0.015 (+3.66%) | 3,299,900 |
3 Oct 2013 | MYR | 0.415 | 0.415 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 1,834,100 |
2 Oct 2013 | MYR | 0.425 | 0.425 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,107,100 |
1 Oct 2013 | MYR | 0.405 | 0.425 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 1,563,100 |
30 Sep 2013 | MYR | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 2,290,500 |
27 Sep 2013 | MYR | 0.405 | 0.445 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 9,966,300 |
26 Sep 2013 | MYR | 0.39 | 0.415 | 0.39 | 0.405 | 0.405 | +0.01 (+2.53%) | 4,111,800 |
25 Sep 2013 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 1,228,000 |
24 Sep 2013 | MYR | 0.365 | 0.43 | 0.365 | 0.395 | 0.395 | +0.035 (+9.72%) | 23,534,500 |
23 Sep 2013 | MYR | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 759,100 |
20 Sep 2013 | MYR | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,274,200 |
19 Sep 2013 | MYR | 0.34 | 0.385 | 0.335 | 0.375 | 0.375 | +0.035 (+10.29%) | 9,065,700 |
18 Sep 2013 | MYR | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,054,500 |
17 Sep 2013 | MYR | 0.34 | 0.35 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 577,300 |
13 Sep 2013 | MYR | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 3,503,200 |
12 Sep 2013 | MYR | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,469,800 |
11 Sep 2013 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 521,500 |
10 Sep 2013 | MYR | 0.345 | 0.355 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 1,500,800 |
9 Sep 2013 | MYR | 0.385 | 0.385 | 0.34 | 0.345 | 0.345 | -0.035 (-9.21%) | 3,364,800 |
6 Sep 2013 | MYR | 0.395 | 0.395 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 933,900 |
5 Sep 2013 | MYR | 0.405 | 0.405 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 1,391,500 |
4 Sep 2013 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 90,700 |
3 Sep 2013 | MYR | 0.415 | 0.415 | 0.395 | 0.4 | 0.4 | -0.015 (-3.61%) | 1,206,500 |
2 Sep 2013 | MYR | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 129,500 |