Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2013 | MYR | 2.06 | 2.06 | 2.03 | 2.04 | 2.04 | -0.02 (-0.97%) | 649,200 |
15 Nov 2013 | MYR | 2.13 | 2.13 | 2 | 2.06 | 2.06 | -0.07 (-3.29%) | 1,383,800 |
14 Nov 2013 | MYR | 2.16 | 2.2 | 2.13 | 2.13 | 2.13 | -0.03 (-1.39%) | 275,000 |
13 Nov 2013 | MYR | 2.16 | 2.19 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 359,000 |
12 Nov 2013 | MYR | 2.17 | 2.18 | 2.16 | 2.16 | 2.16 | -0.02 (-0.92%) | 157,000 |
11 Nov 2013 | MYR | 2.19 | 2.19 | 2.17 | 2.18 | 2.18 | +0.02 (+0.93%) | 154,000 |
8 Nov 2013 | MYR | 2.19 | 2.2 | 2.16 | 2.16 | 2.16 | -0.03 (-1.37%) | 799,100 |
7 Nov 2013 | MYR | 2.19 | 2.2 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 1,280,300 |
6 Nov 2013 | MYR | 2.21 | 2.21 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 1,420,700 |
4 Nov 2013 | MYR | 2.2 | 2.22 | 2.2 | 2.2 | 2.2 | +0.01 (+0.46%) | 95,300 |
1 Nov 2013 | MYR | 2.22 | 2.23 | 2.18 | 2.19 | 2.19 | -0.04 (-1.79%) | 184,900 |
31 Oct 2013 | MYR | 2.19 | 2.24 | 2.19 | 2.23 | 2.23 | +0.05 (+2.29%) | 920,400 |
30 Oct 2013 | MYR | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -0.04 (-1.80%) | 663,500 |
29 Oct 2013 | MYR | 2.25 | 2.25 | 2.21 | 2.22 | 2.22 | 0.0 (0.0%) | 231,000 |
28 Oct 2013 | MYR | 2.26 | 2.28 | 2.22 | 2.22 | 2.22 | -0.07 (-3.06%) | 591,900 |
25 Oct 2013 | MYR | 2.28 | 2.3 | 2.25 | 2.29 | 2.29 | -0.01 (-0.43%) | 210,900 |
24 Oct 2013 | MYR | 2.3 | 2.3 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 224,500 |
23 Oct 2013 | MYR | 2.32 | 2.32 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 102,500 |
22 Oct 2013 | MYR | 2.31 | 2.31 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 664,600 |
21 Oct 2013 | MYR | 2.26 | 2.32 | 2.26 | 2.29 | 2.29 | +0.03 (+1.33%) | 795,300 |
18 Oct 2013 | MYR | 2.28 | 2.29 | 2.25 | 2.26 | 2.26 | -0.02 (-0.88%) | 152,000 |
17 Oct 2013 | MYR | 2.3 | 2.31 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 125,400 |
16 Oct 2013 | MYR | 2.33 | 2.36 | 2.28 | 2.28 | 2.28 | -0.04 (-1.72%) | 524,500 |
14 Oct 2013 | MYR | 2.38 | 2.38 | 2.32 | 2.32 | 2.32 | -0.04 (-1.69%) | 85,000 |
11 Oct 2013 | MYR | 2.38 | 2.39 | 2.36 | 2.36 | 2.36 | -0.03 (-1.26%) | 64,600 |
10 Oct 2013 | MYR | 2.32 | 2.42 | 2.32 | 2.39 | 2.39 | +0.08 (+3.46%) | 630,900 |
9 Oct 2013 | MYR | 2.36 | 2.36 | 2.3 | 2.31 | 2.31 | -0.03 (-1.28%) | 53,700 |
8 Oct 2013 | MYR | 2.35 | 2.36 | 2.33 | 2.34 | 2.34 | -0.02 (-0.85%) | 220,600 |
7 Oct 2013 | MYR | 2.35 | 2.36 | 2.32 | 2.36 | 2.36 | +0.03 (+1.29%) | 405,300 |
4 Oct 2013 | MYR | 2.33 | 2.34 | 2.3 | 2.33 | 2.33 | +0.01 (+0.43%) | 272,600 |