Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
20 Sep 2013 | MYR | 0.49 | 0.495 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 65,800 |
19 Sep 2013 | MYR | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 154,500 |
18 Sep 2013 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 67,300 |
17 Sep 2013 | MYR | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 106,200 |
13 Sep 2013 | MYR | 0.48 | 0.5 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 130,100 |
12 Sep 2013 | MYR | 0.5 | 0.5 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 127,000 |
11 Sep 2013 | MYR | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 116,400 |
10 Sep 2013 | MYR | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 34,400 |
9 Sep 2013 | MYR | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 123,000 |
6 Sep 2013 | MYR | 0.485 | 0.49 | 0.475 | 0.49 | 0.49 | -0.015 (-2.97%) | 42,800 |
5 Sep 2013 | MYR | 0.47 | 0.505 | 0.47 | 0.505 | 0.505 | +0.005 (+1%) | 36,000 |
4 Sep 2013 | MYR | 0.485 | 0.505 | 0.47 | 0.5 | 0.5 | +0.005 (+1.01%) | 116,100 |
3 Sep 2013 | MYR | 0.505 | 0.505 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 160,600 |
2 Sep 2013 | MYR | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 40,500 |
30 Aug 2013 | MYR | 0.5 | 0.5 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 63,600 |
29 Aug 2013 | MYR | 0.485 | 0.5 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 153,100 |
28 Aug 2013 | MYR | 0.48 | 0.485 | 0.47 | 0.485 | 0.485 | -0.01 (-2.02%) | 221,900 |
27 Aug 2013 | MYR | 0.5 | 0.51 | 0.485 | 0.495 | 0.495 | -0.01 (-1.98%) | 281,700 |
26 Aug 2013 | MYR | 0.51 | 0.51 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 95,900 |
23 Aug 2013 | MYR | 0.515 | 0.515 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 53,000 |
22 Aug 2013 | MYR | 0.505 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 371,500 |
21 Aug 2013 | MYR | 0.515 | 0.52 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 207,100 |
20 Aug 2013 | MYR | 0.515 | 0.535 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 64,100 |