Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2013 | MYR | 1.04 | 1.05 | 0.98 | 1.04 | 1.04 | 0.0 (0.0%) | 1,087,500 |
2 Aug 2013 | MYR | 0.94 | 1.06 | 0.94 | 1.04 | 1.04 | +0.11 (+11.83%) | 2,216,200 |
1 Aug 2013 | MYR | 0.93 | 0.935 | 0.915 | 0.93 | 0.93 | 0.0 (0.0%) | 273,400 |
31 Jul 2013 | MYR | 0.93 | 0.945 | 0.915 | 0.93 | 0.93 | 0.0 (0.0%) | 201,200 |
30 Jul 2013 | MYR | 0.915 | 0.93 | 0.9 | 0.93 | 0.93 | +0.015 (+1.64%) | 68,800 |
29 Jul 2013 | MYR | 0.91 | 0.915 | 0.9 | 0.915 | 0.915 | +0.005 (+0.55%) | 252,000 |
26 Jul 2013 | MYR | 0.895 | 0.94 | 0.895 | 0.91 | 0.91 | +0.005 (+0.55%) | 416,900 |
25 Jul 2013 | MYR | 0.895 | 0.905 | 0.875 | 0.905 | 0.905 | +0.005 (+0.56%) | 337,400 |
24 Jul 2013 | MYR | 0.89 | 0.92 | 0.885 | 0.9 | 0.9 | 0.0 (0.0%) | 287,600 |
23 Jul 2013 | MYR | 0.93 | 0.995 | 0.9 | 0.9 | 0.9 | -0.025 (-2.70%) | 1,586,000 |
22 Jul 2013 | MYR | 0.845 | 0.93 | 0.845 | 0.925 | 0.925 | +0.085 (+10.12%) | 1,736,300 |
19 Jul 2013 | MYR | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | +0.015 (+1.82%) | 454,300 |
18 Jul 2013 | MYR | 0.805 | 0.825 | 0.8 | 0.825 | 0.825 | +0.015 (+1.85%) | 305,100 |
17 Jul 2013 | MYR | 0.815 | 0.815 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 26,000 |
16 Jul 2013 | MYR | 0.81 | 0.815 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 31,000 |
15 Jul 2013 | MYR | 0.81 | 0.81 | 0.805 | 0.81 | 0.81 | -0.005 (-0.61%) | 20,700 |
12 Jul 2013 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | +0.015 (+1.88%) | 10,000 |
11 Jul 2013 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 2,000 |
10 Jul 2013 | MYR | 0.8 | 0.805 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 31,100 |
9 Jul 2013 | MYR | 0.8 | 0.805 | 0.795 | 0.8 | 0.8 | -0.005 (-0.62%) | 55,000 |
8 Jul 2013 | MYR | 0.815 | 0.815 | 0.805 | 0.805 | 0.805 | -0.015 (-1.83%) | 35,000 |
5 Jul 2013 | MYR | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.015 (+1.86%) | 51,000 |
4 Jul 2013 | MYR | 0.815 | 0.825 | 0.805 | 0.805 | 0.805 | -0.02 (-2.42%) | 132,000 |
3 Jul 2013 | MYR | 0.83 | 0.83 | 0.815 | 0.825 | 0.825 | 0.0 (0.0%) | 70,000 |
2 Jul 2013 | MYR | 0.82 | 0.825 | 0.815 | 0.825 | 0.825 | +0.015 (+1.85%) | 122,000 |
1 Jul 2013 | MYR | 0.825 | 0.825 | 0.805 | 0.81 | 0.81 | -0.025 (-2.99%) | 124,600 |
28 Jun 2013 | MYR | 0.82 | 0.845 | 0.82 | 0.835 | 0.835 | +0.015 (+1.83%) | 1,283,900 |
27 Jun 2013 | MYR | 0.78 | 0.85 | 0.78 | 0.82 | 0.82 | +0.04 (+5.13%) | 319,800 |
26 Jun 2013 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 10,000 |
25 Jun 2013 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.005 (-0.64%) | 11,000 |