Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2013 | MYR | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -0.02 (-1.02%) | 1,444,700 |
30 Dec 2013 | MYR | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 869,900 |
27 Dec 2013 | MYR | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 123,200 |
26 Dec 2013 | MYR | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 38,200 |
24 Dec 2013 | MYR | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 170,700 |
23 Dec 2013 | MYR | 2 | 2 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 119,200 |
20 Dec 2013 | MYR | 1.99 | 2 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 1,960,000 |
19 Dec 2013 | MYR | 1.99 | 2 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 1,578,100 |
18 Dec 2013 | MYR | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 1,163,100 |
17 Dec 2013 | MYR | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 49,400 |
16 Dec 2013 | MYR | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 158,600 |
13 Dec 2013 | MYR | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | +0.01 (+0.51%) | 261,200 |
12 Dec 2013 | MYR | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.01 (-0.50%) | 1,347,400 |
11 Dec 2013 | MYR | 1.98 | 2 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 1,941,400 |
10 Dec 2013 | MYR | 2 | 2.01 | 1.99 | 2 | 2 | 0.0 (0.0%) | 2,638,000 |
9 Dec 2013 | MYR | 1.98 | 2.02 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 2,003,000 |
6 Dec 2013 | MYR | 2 | 2 | 1.97 | 1.99 | 1.99 | -0.01 (-0.50%) | 832,800 |
5 Dec 2013 | MYR | 2 | 2 | 1.99 | 2 | 2 | +0.02 (+1.01%) | 2,112,700 |
4 Dec 2013 | MYR | 1.99 | 2 | 1.98 | 1.98 | 1.98 | -0.01 (-0.50%) | 543,600 |
3 Dec 2013 | MYR | 2 | 2 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 1,912,800 |
2 Dec 2013 | MYR | 1.98 | 2 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 423,000 |
29 Nov 2013 | MYR | 2 | 2 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 627,200 |
28 Nov 2013 | MYR | 2 | 2.01 | 1.95 | 1.99 | 1.99 | -0.01 (-0.50%) | 2,829,100 |
27 Nov 2013 | MYR | 2.01 | 2.02 | 2 | 2 | 2 | -0.02 (-0.99%) | 2,369,200 |
26 Nov 2013 | MYR | 2.01 | 2.02 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 1,319,300 |
25 Nov 2013 | MYR | 2.01 | 2.02 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 1,616,100 |
22 Nov 2013 | MYR | 2.07 | 2.07 | 1.99 | 2.01 | 2.01 | 0.0 (0.0%) | 2,075,900 |
21 Nov 2013 | MYR | 2.02 | 2.03 | 1.99 | 2.01 | 2.01 | -0.01 (-0.50%) | 1,842,500 |
20 Nov 2013 | MYR | 2 | 2.04 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 364,400 |
19 Nov 2013 | MYR | 2.04 | 2.04 | 2 | 2 | 2 | -0.04 (-1.96%) | 1,168,300 |