Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2013 | MYR | 1.25 | 1.28 | 1.21 | 1.24 | 1.24 | -0.01 (-0.80%) | 204,900 |
19 Sep 2013 | MYR | 1.19 | 1.27 | 1.19 | 1.25 | 1.25 | +0.09 (+7.76%) | 336,200 |
18 Sep 2013 | MYR | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 62,800 |
17 Sep 2013 | MYR | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | +0.05 (+4.27%) | 180,100 |
13 Sep 2013 | MYR | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 82,100 |
12 Sep 2013 | MYR | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 140,700 |
11 Sep 2013 | MYR | 1.19 | 1.22 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 338,800 |
10 Sep 2013 | MYR | 1.06 | 1.18 | 1.06 | 1.17 | 1.17 | +0.12 (+11.43%) | 241,200 |
9 Sep 2013 | MYR | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 17,200 |
6 Sep 2013 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 115,600 |
5 Sep 2013 | MYR | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 77,100 |
4 Sep 2013 | MYR | 1 | 1.05 | 0.99 | 1.04 | 1.04 | +0.01 (+0.97%) | 136,000 |
3 Sep 2013 | MYR | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +0.06 (+6.19%) | 52,600 |
2 Sep 2013 | MYR | 1.02 | 1.05 | 0.96 | 0.97 | 0.97 | -0.1 (-9.35%) | 223,900 |
30 Aug 2013 | MYR | 1.1 | 1.13 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 448,300 |
29 Aug 2013 | MYR | 1.06 | 1.12 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 559,600 |
28 Aug 2013 | MYR | 0.975 | 1.08 | 0.92 | 1.06 | 1.06 | +0.07 (+7.07%) | 1,070,100 |
27 Aug 2013 | MYR | 1.07 | 1.09 | 0.99 | 0.99 | 0.99 | -0.1 (-9.17%) | 761,800 |
26 Aug 2013 | MYR | 1.25 | 1.25 | 1.09 | 1.09 | 1.09 | -0.15 (-12.10%) | 424,700 |
23 Aug 2013 | MYR | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 341,000 |
22 Aug 2013 | MYR | 1.32 | 1.32 | 1.21 | 1.26 | 1.26 | -0.1 (-7.35%) | 823,400 |
21 Aug 2013 | MYR | 1.39 | 1.39 | 1.32 | 1.36 | 1.36 | -0.02 (-1.45%) | 497,900 |
20 Aug 2013 | MYR | 1.44 | 1.46 | 1.34 | 1.38 | 1.38 | -0.05 (-3.50%) | 1,130,900 |
19 Aug 2013 | MYR | 1.36 | 1.47 | 1.35 | 1.43 | 1.43 | +0.07 (+5.15%) | 1,416,600 |
16 Aug 2013 | MYR | 1.28 | 1.37 | 1.25 | 1.36 | 1.36 | +0.08 (+6.25%) | 1,412,200 |
15 Aug 2013 | MYR | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | +0.05 (+4.07%) | 1,299,700 |
14 Aug 2013 | MYR | 1.15 | 1.25 | 1.13 | 1.23 | 1.23 | +0.08 (+6.96%) | 1,201,500 |
13 Aug 2013 | MYR | 1.16 | 1.19 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,443,800 |
12 Aug 2013 | MYR | 1.05 | 1.16 | 1.05 | 1.16 | 1.16 | +0.13 (+12.62%) | 1,602,100 |
6 Aug 2013 | MYR | 1.02 | 1.04 | 0.995 | 1.03 | 1.03 | -0.01 (-0.96%) | 838,800 |