Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2013 | MYR | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 62,000 |
20 Nov 2013 | MYR | 0.995 | 1.04 | 0.995 | 1.04 | 1.04 | +0.045 (+4.52%) | 158,500 |
19 Nov 2013 | MYR | 1.03 | 1.03 | 0.995 | 0.995 | 0.995 | -0.045 (-4.33%) | 400,300 |
18 Nov 2013 | MYR | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 64,900 |
15 Nov 2013 | MYR | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.04 (-3.74%) | 72,800 |
14 Nov 2013 | MYR | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 179,700 |
13 Nov 2013 | MYR | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | +0.03 (+2.91%) | 189,200 |
12 Nov 2013 | MYR | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 219,400 |
11 Nov 2013 | MYR | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | +0.06 (+6%) | 430,800 |
8 Nov 2013 | MYR | 1.09 | 1.09 | 0.975 | 1 | 1 | -0.09 (-8.26%) | 498,400 |
7 Nov 2013 | MYR | 0.955 | 1.15 | 0.955 | 1.09 | 1.09 | +0.135 (+14.14%) | 2,469,400 |
6 Nov 2013 | MYR | 0.93 | 0.955 | 0.91 | 0.955 | 0.955 | +0.025 (+2.69%) | 199,800 |
4 Nov 2013 | MYR | 0.89 | 0.97 | 0.89 | 0.93 | 0.93 | +0.04 (+4.49%) | 646,400 |
1 Nov 2013 | MYR | 0.83 | 0.89 | 0.825 | 0.89 | 0.89 | +0.075 (+9.20%) | 320,000 |
31 Oct 2013 | MYR | 0.815 | 0.83 | 0.81 | 0.815 | 0.815 | +0.01 (+1.24%) | 385,000 |
30 Oct 2013 | MYR | 0.785 | 0.81 | 0.785 | 0.805 | 0.805 | +0.025 (+3.21%) | 121,500 |
29 Oct 2013 | MYR | 0.795 | 0.795 | 0.78 | 0.78 | 0.78 | -0.015 (-1.89%) | 70,500 |
28 Oct 2013 | MYR | 0.775 | 0.815 | 0.775 | 0.795 | 0.795 | +0.025 (+3.25%) | 374,600 |
25 Oct 2013 | MYR | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 86,500 |
24 Oct 2013 | MYR | 0.76 | 0.775 | 0.76 | 0.775 | 0.775 | +0.01 (+1.31%) | 32,100 |
23 Oct 2013 | MYR | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 0 |
22 Oct 2013 | MYR | 0.76 | 0.775 | 0.76 | 0.765 | 0.765 | +0.005 (+0.66%) | 9,500 |
21 Oct 2013 | MYR | 0.765 | 0.77 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 23,500 |
18 Oct 2013 | MYR | 0.745 | 0.76 | 0.745 | 0.76 | 0.76 | +0.005 (+0.66%) | 4,000 |
17 Oct 2013 | MYR | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | 0.0 (0.0%) | 0 |
16 Oct 2013 | MYR | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | +0.01 (+1.34%) | 23,500 |
14 Oct 2013 | MYR | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | -0.01 (-1.32%) | 5,000 |
11 Oct 2013 | MYR | 0.755 | 0.76 | 0.755 | 0.755 | 0.755 | -0.01 (-1.31%) | 40,000 |
10 Oct 2013 | MYR | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 0 |
9 Oct 2013 | MYR | 0.74 | 0.765 | 0.74 | 0.765 | 0.765 | +0.01 (+1.32%) | 4,000 |