Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2013 | MYR | 6.68 | 6.76 | 6.67 | 6.74 | 6.74 | +0.05 (+0.75%) | 10,043,300 |
18 Nov 2013 | MYR | 6.73 | 6.73 | 6.58 | 6.69 | 6.69 | -0.01 (-0.15%) | 7,121,200 |
15 Nov 2013 | MYR | 6.66 | 6.74 | 6.65 | 6.7 | 6.7 | +0.05 (+0.75%) | 5,686,100 |
14 Nov 2013 | MYR | 6.68 | 6.7 | 6.65 | 6.65 | 6.65 | -0.05 (-0.75%) | 6,550,700 |
13 Nov 2013 | MYR | 6.76 | 6.76 | 6.67 | 6.7 | 6.7 | -0.05 (-0.74%) | 6,210,000 |
12 Nov 2013 | MYR | 6.82 | 6.83 | 6.73 | 6.75 | 6.75 | -0.04 (-0.59%) | 9,854,500 |
11 Nov 2013 | MYR | 6.86 | 6.86 | 6.77 | 6.79 | 6.79 | -0.04 (-0.59%) | 5,388,000 |
8 Nov 2013 | MYR | 7.06 | 7.08 | 6.83 | 6.83 | 6.83 | -0.27 (-3.80%) | 7,815,400 |
7 Nov 2013 | MYR | 7.1 | 7.18 | 7.04 | 7.1 | 7.1 | -0.02 (-0.28%) | 2,855,600 |
6 Nov 2013 | MYR | 7.08 | 7.12 | 7.06 | 7.12 | 7.12 | +0.04 (+0.56%) | 7,468,000 |
4 Nov 2013 | MYR | 7.15 | 7.15 | 7.08 | 7.08 | 7.08 | -0.04 (-0.56%) | 3,387,000 |
1 Nov 2013 | MYR | 7.13 | 7.15 | 7.1 | 7.12 | 7.12 | +0.01 (+0.14%) | 4,447,100 |
31 Oct 2013 | MYR | 7.13 | 7.13 | 7.09 | 7.11 | 7.11 | -0.02 (-0.28%) | 11,816,500 |
30 Oct 2013 | MYR | 7.15 | 7.15 | 7.1 | 7.13 | 7.13 | -0.02 (-0.28%) | 3,205,100 |
29 Oct 2013 | MYR | 7.18 | 7.18 | 7.1 | 7.15 | 7.15 | 0.0 (0.0%) | 6,131,800 |
28 Oct 2013 | MYR | 7.14 | 7.21 | 7.14 | 7.15 | 7.15 | +0.03 (+0.42%) | 6,799,700 |
25 Oct 2013 | MYR | 7.14 | 7.14 | 7.07 | 7.12 | 7.12 | +0.01 (+0.14%) | 3,748,800 |
24 Oct 2013 | MYR | 7.13 | 7.13 | 7.03 | 7.11 | 7.11 | -0.01 (-0.14%) | 5,075,800 |
23 Oct 2013 | MYR | 7.12 | 7.13 | 7.09 | 7.12 | 7.12 | +0.01 (+0.14%) | 7,098,300 |
22 Oct 2013 | MYR | 7.11 | 7.11 | 7.07 | 7.11 | 7.11 | +0.03 (+0.42%) | 8,246,300 |
21 Oct 2013 | MYR | 7.12 | 7.12 | 7.07 | 7.08 | 7.08 | 0.0 (0.0%) | 2,760,300 |
18 Oct 2013 | MYR | 7.09 | 7.13 | 7.06 | 7.08 | 7.08 | -0.04 (-0.56%) | 2,642,000 |
17 Oct 2013 | MYR | 7.15 | 7.17 | 7.09 | 7.12 | 7.12 | -0.01 (-0.14%) | 7,879,700 |
16 Oct 2013 | MYR | 7.04 | 7.17 | 7.03 | 7.13 | 7.13 | +0.09 (+1.28%) | 11,632,300 |
14 Oct 2013 | MYR | 6.97 | 7.06 | 6.97 | 7.04 | 7.04 | -0.02 (-0.28%) | 3,216,500 |
11 Oct 2013 | MYR | 6.99 | 7.08 | 6.95 | 7.06 | 7.06 | +0.1 (+1.44%) | 5,822,900 |
10 Oct 2013 | MYR | 6.9 | 6.97 | 6.89 | 6.96 | 6.96 | +0.07 (+1.02%) | 6,871,200 |
9 Oct 2013 | MYR | 6.89 | 6.9 | 6.86 | 6.89 | 6.89 | +0.03 (+0.44%) | 4,442,100 |
8 Oct 2013 | MYR | 6.79 | 6.93 | 6.79 | 6.86 | 6.86 | +0.07 (+1.03%) | 7,467,500 |
7 Oct 2013 | MYR | 6.84 | 6.84 | 6.78 | 6.79 | 6.79 | -0.04 (-0.59%) | 2,790,700 |