Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2013 | MYR | 6.84 | 6.84 | 6.82 | 6.83 | 6.83 | +0.01 (+0.15%) | 2,854,200 |
3 Oct 2013 | MYR | 6.85 | 6.86 | 6.82 | 6.82 | 6.82 | -0.01 (-0.15%) | 1,669,700 |
2 Oct 2013 | MYR | 6.89 | 6.9 | 6.82 | 6.83 | 6.83 | -0.02 (-0.29%) | 2,863,900 |
1 Oct 2013 | MYR | 6.76 | 6.87 | 6.74 | 6.85 | 6.85 | 0.0 (0.0%) | 3,415,400 |
30 Sep 2013 | MYR | 6.88 | 6.88 | 6.82 | 6.85 | 6.85 | +0.05 (+0.74%) | 10,211,000 |
27 Sep 2013 | MYR | 6.8 | 6.8 | 6.76 | 6.8 | 6.8 | +0.02 (+0.29%) | 3,826,900 |
26 Sep 2013 | MYR | 6.9 | 6.9 | 6.76 | 6.78 | 6.78 | -0.12 (-1.74%) | 3,918,900 |
25 Sep 2013 | MYR | 6.9 | 6.93 | 6.86 | 6.9 | 6.9 | 0.0 (0.0%) | 6,524,300 |
24 Sep 2013 | MYR | 6.93 | 6.94 | 6.88 | 6.9 | 6.9 | -0.03 (-0.43%) | 4,052,200 |
23 Sep 2013 | MYR | 6.93 | 6.94 | 6.91 | 6.93 | 6.93 | 0.0 (0.0%) | 6,461,800 |
20 Sep 2013 | MYR | 6.87 | 6.97 | 6.87 | 6.93 | 6.93 | +0.07 (+1.02%) | 14,729,700 |
19 Sep 2013 | MYR | 6.8 | 6.91 | 6.8 | 6.86 | 6.86 | +0.07 (+1.03%) | 11,489,000 |
18 Sep 2013 | MYR | 6.66 | 6.8 | 6.66 | 6.79 | 6.79 | +0.03 (+0.44%) | 6,461,400 |
17 Sep 2013 | MYR | 6.76 | 6.77 | 6.75 | 6.76 | 6.76 | +0.01 (+0.15%) | 5,032,600 |
13 Sep 2013 | MYR | 6.7 | 6.76 | 6.7 | 6.75 | 6.75 | 0.0 (0.0%) | 1,769,600 |
12 Sep 2013 | MYR | 6.78 | 6.78 | 6.72 | 6.75 | 6.75 | +0.01 (+0.15%) | 4,892,700 |
11 Sep 2013 | MYR | 6.75 | 6.8 | 6.73 | 6.74 | 6.74 | +0.04 (+0.60%) | 9,718,000 |
10 Sep 2013 | MYR | 6.7 | 6.74 | 6.66 | 6.7 | 6.7 | +0.07 (+1.06%) | 9,304,200 |
9 Sep 2013 | MYR | 6.56 | 6.65 | 6.53 | 6.63 | 6.63 | +0.13 (+2%) | 3,475,000 |
6 Sep 2013 | MYR | 6.55 | 6.59 | 6.5 | 6.5 | 6.5 | -0.09 (-1.37%) | 5,271,800 |
5 Sep 2013 | MYR | 6.59 | 6.64 | 6.59 | 6.59 | 6.59 | 0.0 (0.0%) | 1,654,300 |
4 Sep 2013 | MYR | 6.6 | 6.64 | 6.43 | 6.59 | 6.59 | +0.01 (+0.15%) | 2,042,200 |
3 Sep 2013 | MYR | 6.62 | 6.63 | 6.52 | 6.58 | 6.58 | -0.02 (-0.30%) | 4,085,600 |
2 Sep 2013 | MYR | 6.6 | 6.61 | 6.55 | 6.6 | 6.6 | -0.02 (-0.30%) | 1,195,900 |
30 Aug 2013 | MYR | 6.5 | 6.62 | 6.5 | 6.62 | 6.62 | +0.18 (+2.80%) | 2,983,300 |
29 Aug 2013 | MYR | 6.31 | 6.52 | 6.19 | 6.44 | 6.44 | +0.13 (+2.06%) | 3,601,500 |
28 Aug 2013 | MYR | 6.38 | 6.38 | 6.12 | 6.31 | 6.31 | -0.09 (-1.41%) | 4,732,300 |
27 Aug 2013 | MYR | 6.49 | 6.49 | 6.39 | 6.4 | 6.4 | -0.09 (-1.39%) | 4,816,100 |
26 Aug 2013 | MYR | 6.45 | 6.57 | 6.45 | 6.49 | 6.49 | +0.01 (+0.15%) | 1,746,400 |
23 Aug 2013 | MYR | 6.47 | 6.52 | 6.44 | 6.48 | 6.48 | -0.02 (-0.31%) | 3,450,800 |