Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2013 | MYR | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.005 (+0.88%) | 24,000 |
16 Dec 2013 | MYR | 0.56 | 0.59 | 0.545 | 0.565 | 0.565 | +0.01 (+1.80%) | 1,300 |
13 Dec 2013 | MYR | 0.545 | 0.555 | 0.545 | 0.555 | 0.555 | +0.01 (+1.83%) | 11,800 |
12 Dec 2013 | MYR | 0.53 | 0.545 | 0.53 | 0.545 | 0.545 | -0.005 (-0.91%) | 20,300 |
11 Dec 2013 | MYR | 0.545 | 0.55 | 0.525 | 0.55 | 0.55 | +0.03 (+5.77%) | 37,900 |
10 Dec 2013 | MYR | 0.555 | 0.555 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 270,000 |
9 Dec 2013 | MYR | 0.545 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 56,300 |
6 Dec 2013 | MYR | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 57,300 |
5 Dec 2013 | MYR | 0.555 | 0.565 | 0.555 | 0.565 | 0.565 | -0.01 (-1.74%) | 76,000 |
4 Dec 2013 | MYR | 0.575 | 0.575 | 0.55 | 0.575 | 0.575 | 0.0 (0.0%) | 138,800 |
3 Dec 2013 | MYR | 0.56 | 0.575 | 0.56 | 0.575 | 0.575 | 0.0 (0.0%) | 52,300 |
2 Dec 2013 | MYR | 0.565 | 0.58 | 0.565 | 0.575 | 0.575 | -0.01 (-1.71%) | 21,100 |
29 Nov 2013 | MYR | 0.575 | 0.585 | 0.57 | 0.585 | 0.585 | -0.005 (-0.85%) | 52,000 |
28 Nov 2013 | MYR | 0.58 | 0.59 | 0.575 | 0.59 | 0.59 | -0.005 (-0.84%) | 139,000 |
27 Nov 2013 | MYR | 0.6 | 0.6 | 0.58 | 0.595 | 0.595 | -0.01 (-1.65%) | 77,700 |
26 Nov 2013 | MYR | 0.59 | 0.605 | 0.585 | 0.605 | 0.605 | +0.005 (+0.83%) | 73,400 |
25 Nov 2013 | MYR | 0.61 | 0.615 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 187,300 |
22 Nov 2013 | MYR | 0.635 | 0.635 | 0.605 | 0.62 | 0.62 | +0.005 (+0.81%) | 209,600 |
21 Nov 2013 | MYR | 0.6 | 0.625 | 0.6 | 0.615 | 0.615 | 0.0 (0.0%) | 150,400 |
20 Nov 2013 | MYR | 0.63 | 0.63 | 0.6 | 0.615 | 0.615 | -0.01 (-1.60%) | 268,500 |
19 Nov 2013 | MYR | 0.63 | 0.64 | 0.6 | 0.625 | 0.625 | -0.015 (-2.34%) | 263,500 |
18 Nov 2013 | MYR | 0.59 | 0.65 | 0.59 | 0.64 | 0.64 | +0.055 (+9.40%) | 2,099,500 |
15 Nov 2013 | MYR | 0.555 | 0.595 | 0.555 | 0.585 | 0.585 | +0.035 (+6.36%) | 1,236,000 |
14 Nov 2013 | MYR | 0.555 | 0.555 | 0.54 | 0.55 | 0.55 | -0.005 (-0.90%) | 149,600 |
13 Nov 2013 | MYR | 0.55 | 0.56 | 0.535 | 0.555 | 0.555 | 0.0 (0.0%) | 287,200 |
12 Nov 2013 | MYR | 0.56 | 0.56 | 0.54 | 0.555 | 0.555 | 0.0 (0.0%) | 68,400 |
11 Nov 2013 | MYR | 0.555 | 0.56 | 0.54 | 0.555 | 0.555 | 0.0 (0.0%) | 115,600 |
8 Nov 2013 | MYR | 0.535 | 0.555 | 0.525 | 0.555 | 0.555 | +0.02 (+3.74%) | 114,000 |
7 Nov 2013 | MYR | 0.535 | 0.535 | 0.52 | 0.535 | 0.535 | +0.005 (+0.94%) | 20,300 |
6 Nov 2013 | MYR | 0.535 | 0.535 | 0.505 | 0.53 | 0.53 | 0.0 (0.0%) | 11,300 |