Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2013 | MYR | 1.83 | 1.87 | 1.79 | 1.86 | 1.86 | +0.03 (+1.64%) | 373,100 |
1 Nov 2013 | MYR | 1.9 | 1.9 | 1.83 | 1.83 | 1.83 | -0.05 (-2.66%) | 645,900 |
31 Oct 2013 | MYR | 1.85 | 1.93 | 1.83 | 1.88 | 1.88 | +0.07 (+3.87%) | 793,300 |
30 Oct 2013 | MYR | 1.8 | 1.81 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 384,600 |
29 Oct 2013 | MYR | 1.78 | 1.8 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 136,100 |
28 Oct 2013 | MYR | 1.77 | 1.85 | 1.77 | 1.8 | 1.8 | +0.03 (+1.69%) | 738,200 |
25 Oct 2013 | MYR | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 231,100 |
24 Oct 2013 | MYR | 1.79 | 1.8 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 295,200 |
23 Oct 2013 | MYR | 1.76 | 1.81 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 624,300 |
22 Oct 2013 | MYR | 1.82 | 1.82 | 1.73 | 1.75 | 1.75 | -0.05 (-2.78%) | 425,500 |
21 Oct 2013 | MYR | 1.75 | 1.84 | 1.74 | 1.8 | 1.8 | +0.05 (+2.86%) | 1,046,000 |
18 Oct 2013 | MYR | 1.71 | 1.79 | 1.71 | 1.75 | 1.75 | +0.05 (+2.94%) | 1,615,400 |
17 Oct 2013 | MYR | 1.72 | 1.73 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 609,300 |
16 Oct 2013 | MYR | 1.75 | 1.76 | 1.68 | 1.7 | 1.7 | -0.06 (-3.41%) | 1,666,700 |
14 Oct 2013 | MYR | 1.79 | 1.81 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 1,031,200 |
11 Oct 2013 | MYR | 1.8 | 1.93 | 1.75 | 1.79 | 1.79 | +0.01 (+0.56%) | 3,666,600 |
10 Oct 2013 | MYR | 1.84 | 1.85 | 1.71 | 1.78 | 1.78 | -0.01 (-0.56%) | 3,038,700 |
9 Oct 2013 | MYR | 1.5 | 1.84 | 1.5 | 1.79 | 1.79 | +0.31 (+20.95%) | 7,934,600 |
8 Oct 2013 | MYR | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | +0.05 (+3.50%) | 326,400 |
7 Oct 2013 | MYR | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | +0.01 (+0.70%) | 2,067,100 |
4 Oct 2013 | MYR | 1.3 | 1.48 | 1.29 | 1.42 | 1.42 | +0.12 (+9.23%) | 1,868,100 |
3 Oct 2013 | MYR | 1.31 | 1.32 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 221,100 |
2 Oct 2013 | MYR | 1.36 | 1.36 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 53,300 |
1 Oct 2013 | MYR | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | +0.05 (+3.94%) | 384,000 |
30 Sep 2013 | MYR | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.06 (-4.51%) | 304,700 |
27 Sep 2013 | MYR | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 158,800 |
26 Sep 2013 | MYR | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | -0.02 (-1.47%) | 73,100 |
25 Sep 2013 | MYR | 1.4 | 1.42 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 623,900 |
24 Sep 2013 | MYR | 1.27 | 1.41 | 1.27 | 1.36 | 1.36 | +0.1 (+7.94%) | 804,300 |
23 Sep 2013 | MYR | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 409,000 |