Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2013 | MYR | 1.33 | 1.35 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 469,300 |
16 Dec 2013 | MYR | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 1,086,600 |
13 Dec 2013 | MYR | 1.21 | 1.34 | 1.2 | 1.33 | 1.33 | +0.12 (+9.92%) | 2,499,800 |
12 Dec 2013 | MYR | 1.16 | 1.24 | 1.16 | 1.21 | 1.21 | +0.03 (+2.54%) | 1,169,000 |
11 Dec 2013 | MYR | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 705,900 |
10 Dec 2013 | MYR | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 470,700 |
9 Dec 2013 | MYR | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 472,200 |
6 Dec 2013 | MYR | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 309,000 |
5 Dec 2013 | MYR | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 903,400 |
4 Dec 2013 | MYR | 1.14 | 1.19 | 1.13 | 1.19 | 1.19 | +0.04 (+3.48%) | 611,600 |
3 Dec 2013 | MYR | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 700,900 |
2 Dec 2013 | MYR | 1.23 | 1.24 | 1.15 | 1.18 | 1.18 | -0.03 (-2.48%) | 2,102,300 |
29 Nov 2013 | MYR | 1.11 | 1.22 | 1.11 | 1.21 | 1.21 | +0.12 (+11.01%) | 2,521,800 |
28 Nov 2013 | MYR | 1.05 | 1.1 | 1.01 | 1.09 | 1.09 | -0.7 (-39.11%) | 493,800 |
27 Nov 2013 | MYR | 1.84 | 1.85 | 1.79 | 1.79 | 1.79 | -0.05 (-2.72%) | 1,810,600 |
26 Nov 2013 | MYR | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -0.04 (-2.13%) | 509,000 |
25 Nov 2013 | MYR | 1.89 | 1.9 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 841,600 |
22 Nov 2013 | MYR | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | -0.02 (-1.06%) | 591,800 |
21 Nov 2013 | MYR | 1.87 | 1.9 | 1.84 | 1.89 | 1.89 | 0.0 (0.0%) | 508,100 |
20 Nov 2013 | MYR | 1.92 | 1.94 | 1.87 | 1.89 | 1.89 | -0.03 (-1.56%) | 602,400 |
19 Nov 2013 | MYR | 1.79 | 1.94 | 1.79 | 1.92 | 1.92 | +0.14 (+7.87%) | 1,889,200 |
18 Nov 2013 | MYR | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 159,000 |
15 Nov 2013 | MYR | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 160,800 |
14 Nov 2013 | MYR | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | +0.04 (+2.29%) | 91,200 |
13 Nov 2013 | MYR | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 301,900 |
12 Nov 2013 | MYR | 1.82 | 1.83 | 1.79 | 1.8 | 1.8 | -0.03 (-1.64%) | 227,500 |
11 Nov 2013 | MYR | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 86,500 |
8 Nov 2013 | MYR | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 283,500 |
7 Nov 2013 | MYR | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 323,300 |
6 Nov 2013 | MYR | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 379,600 |