Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2013 | MYR | 0.515 | 0.53 | 0.515 | 0.53 | 0.53 | 0.0 (0.0%) | 10,300 |
1 Nov 2013 | MYR | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 31,000 |
31 Oct 2013 | MYR | 0.525 | 0.53 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 16,700 |
30 Oct 2013 | MYR | 0.515 | 0.525 | 0.51 | 0.525 | 0.525 | +0.005 (+0.96%) | 110,500 |
29 Oct 2013 | MYR | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 58,000 |
28 Oct 2013 | MYR | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | +0.02 (+4%) | 45,500 |
25 Oct 2013 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 19,500 |
24 Oct 2013 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 24,400 |
23 Oct 2013 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 19,300 |
22 Oct 2013 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.01 (+2.06%) | 13,500 |
21 Oct 2013 | MYR | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 26,700 |
18 Oct 2013 | MYR | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 29,100 |
17 Oct 2013 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 13,100 |
16 Oct 2013 | MYR | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 36,100 |
14 Oct 2013 | MYR | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 8,000 |
11 Oct 2013 | MYR | 0.49 | 0.495 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 72,400 |
10 Oct 2013 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
9 Oct 2013 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 20,500 |
8 Oct 2013 | MYR | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 81,700 |
7 Oct 2013 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 5,600 |
4 Oct 2013 | MYR | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 96,600 |
3 Oct 2013 | MYR | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 21,400 |
2 Oct 2013 | MYR | 0.49 | 0.5 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 20,800 |
1 Oct 2013 | MYR | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 457,800 |
30 Sep 2013 | MYR | 0.485 | 0.5 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 48,200 |
27 Sep 2013 | MYR | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 9,300 |
26 Sep 2013 | MYR | 0.5 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 30,600 |
25 Sep 2013 | MYR | 0.495 | 0.5 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 227,800 |
24 Sep 2013 | MYR | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 56,000 |
23 Sep 2013 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 10,000 |