Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | MYR | 2.29 | 2.32 | 2.28 | 2.32 | 2.32 | +0.02 (+0.87%) | 461,900 |
2 Oct 2013 | MYR | 2.27 | 2.3 | 2.25 | 2.3 | 2.3 | +0.04 (+1.77%) | 791,000 |
1 Oct 2013 | MYR | 2.23 | 2.26 | 2.23 | 2.26 | 2.26 | +0.04 (+1.80%) | 78,100 |
30 Sep 2013 | MYR | 2.28 | 2.28 | 2.21 | 2.22 | 2.22 | -0.08 (-3.48%) | 150,100 |
27 Sep 2013 | MYR | 2.29 | 2.3 | 2.21 | 2.3 | 2.3 | +0.01 (+0.44%) | 115,800 |
26 Sep 2013 | MYR | 2.25 | 2.29 | 2.21 | 2.29 | 2.29 | +0.04 (+1.78%) | 392,400 |
25 Sep 2013 | MYR | 2.24 | 2.25 | 2.23 | 2.25 | 2.25 | -0.01 (-0.44%) | 215,300 |
24 Sep 2013 | MYR | 2.21 | 2.26 | 2.21 | 2.26 | 2.26 | +0.03 (+1.35%) | 159,000 |
23 Sep 2013 | MYR | 2.21 | 2.24 | 2.2 | 2.23 | 2.23 | +0.02 (+0.90%) | 335,100 |
20 Sep 2013 | MYR | 2.21 | 2.21 | 2.19 | 2.21 | 2.21 | 0.0 (0.0%) | 245,700 |
19 Sep 2013 | MYR | 2.23 | 2.23 | 2.19 | 2.21 | 2.21 | +0.02 (+0.91%) | 550,000 |
18 Sep 2013 | MYR | 2.21 | 2.21 | 2.17 | 2.19 | 2.19 | -0.01 (-0.45%) | 881,900 |
17 Sep 2013 | MYR | 2.15 | 2.21 | 2.15 | 2.2 | 2.2 | +0.05 (+2.33%) | 1,698,000 |
13 Sep 2013 | MYR | 2.24 | 2.24 | 2.15 | 2.15 | 2.15 | -0.09 (-4.02%) | 1,820,800 |
12 Sep 2013 | MYR | 2.24 | 2.26 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 1,387,600 |
11 Sep 2013 | MYR | 2.28 | 2.28 | 2.24 | 2.25 | 2.25 | -0.02 (-0.88%) | 929,300 |
10 Sep 2013 | MYR | 2.26 | 2.28 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 303,000 |
9 Sep 2013 | MYR | 2.22 | 2.28 | 2.21 | 2.27 | 2.27 | +0.05 (+2.25%) | 894,900 |
6 Sep 2013 | MYR | 2.26 | 2.28 | 2.22 | 2.22 | 2.22 | -0.06 (-2.63%) | 625,600 |
5 Sep 2013 | MYR | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | +0.07 (+3.17%) | 531,600 |
4 Sep 2013 | MYR | 2.29 | 2.29 | 2.2 | 2.21 | 2.21 | -0.07 (-3.07%) | 651,900 |
3 Sep 2013 | MYR | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | +0.04 (+1.79%) | 1,334,400 |
2 Sep 2013 | MYR | 2.25 | 2.25 | 2.17 | 2.24 | 2.24 | -0.01 (-0.44%) | 562,000 |
30 Aug 2013 | MYR | 2.13 | 2.26 | 2.11 | 2.25 | 2.25 | +0.14 (+6.64%) | 1,677,000 |
29 Aug 2013 | MYR | 2.03 | 2.13 | 2.03 | 2.11 | 2.11 | +0.08 (+3.94%) | 1,205,900 |
28 Aug 2013 | MYR | 2.12 | 2.12 | 2 | 2.03 | 2.03 | -0.11 (-5.14%) | 2,250,800 |
27 Aug 2013 | MYR | 2.2 | 2.2 | 2.05 | 2.14 | 2.14 | -0.06 (-2.73%) | 1,020,300 |
26 Aug 2013 | MYR | 2.22 | 2.23 | 2.18 | 2.2 | 2.2 | -0.02 (-0.90%) | 276,400 |
23 Aug 2013 | MYR | 2.24 | 2.26 | 2.21 | 2.22 | 2.22 | -0.02 (-0.89%) | 615,800 |
22 Aug 2013 | MYR | 2.28 | 2.28 | 2.2 | 2.24 | 2.24 | -0.05 (-2.18%) | 611,700 |