Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | MYR | 0.9302 | 0.9302 | 0.8851 | 0.902 | 0.902 | -0.034 (-3.61%) | 1,074,636 |
21 Aug 2013 | MYR | 0.9358 | 0.9527 | 0.9245 | 0.9358 | 0.9358 | +0.006 (+0.60%) | 457,492 |
20 Aug 2013 | MYR | 0.964 | 0.964 | 0.9245 | 0.9302 | 0.9302 | -0.034 (-3.51%) | 1,230,031 |
19 Aug 2013 | MYR | 0.964 | 0.9752 | 0.964 | 0.964 | 0.964 | 0.0 (0.0%) | 339,527 |
16 Aug 2013 | MYR | 0.9583 | 0.9752 | 0.9583 | 0.964 | 0.964 | 0.0 (0.0%) | 319,836 |
15 Aug 2013 | MYR | 0.964 | 0.9696 | 0.9583 | 0.964 | 0.964 | -0.006 (-0.58%) | 350,880 |
14 Aug 2013 | MYR | 0.9922 | 0.9978 | 0.9696 | 0.9696 | 0.9696 | -0.017 (-1.71%) | 900,083 |
13 Aug 2013 | MYR | 0.9527 | 0.9865 | 0.9471 | 0.9865 | 0.9865 | +0.034 (+3.55%) | 1,451,593 |
12 Aug 2013 | MYR | 0.964 | 0.964 | 0.9414 | 0.9527 | 0.9527 | -0.017 (-1.74%) | 820,967 |
6 Aug 2013 | MYR | 0.9696 | 0.9752 | 0.9471 | 0.9696 | 0.9696 | -0.011 (-1.15%) | 1,162,445 |
5 Aug 2013 | MYR | 1.0147 | 1.0147 | 0.9696 | 0.9809 | 0.9809 | -0.039 (-3.86%) | 1,389,329 |
2 Aug 2013 | MYR | 1.026 | 1.0316 | 1.0034 | 1.0203 | 1.0203 | +0.017 (+1.68%) | 417,579 |
1 Aug 2013 | MYR | 0.9865 | 1.026 | 0.9865 | 1.0034 | 1.0034 | +0.011 (+1.13%) | 403,210 |
31 Jul 2013 | MYR | 1.0147 | 1.0147 | 0.9922 | 0.9922 | 0.9922 | -0.045 (-4.35%) | 671,248 |
30 Jul 2013 | MYR | 1.0203 | 1.0373 | 0.9978 | 1.0373 | 1.0373 | +0.011 (+1.10%) | 434,963 |
29 Jul 2013 | MYR | 1.0429 | 1.0598 | 1.0147 | 1.026 | 1.026 | -0.028 (-2.68%) | 569,248 |
26 Jul 2013 | MYR | 1.0542 | 1.0542 | 1.0316 | 1.0542 | 1.0542 | 0.0 (0.0%) | 535,189 |
25 Jul 2013 | MYR | 1.0711 | 1.0767 | 1.0542 | 1.0542 | 1.0542 | -0.017 (-1.58%) | 455,186 |
24 Jul 2013 | MYR | 1.0485 | 1.0824 | 1.0316 | 1.0711 | 1.0711 | +0.023 (+2.16%) | 1,019,290 |
23 Jul 2013 | MYR | 1.088 | 1.088 | 1.0485 | 1.0485 | 1.0485 | -0.028 (-2.62%) | 1,477,847 |
22 Jul 2013 | MYR | 1.0373 | 1.0824 | 1.0373 | 1.0767 | 1.0767 | +0.045 (+4.37%) | 2,917,910 |
19 Jul 2013 | MYR | 1.0034 | 1.0542 | 1.0034 | 1.0316 | 1.0316 | +0.034 (+3.39%) | 3,126,345 |
18 Jul 2013 | MYR | 0.9696 | 1.0034 | 0.9696 | 0.9978 | 0.9978 | +0.028 (+2.91%) | 1,498,956 |
17 Jul 2013 | MYR | 0.9696 | 0.9809 | 0.964 | 0.9696 | 0.9696 | 0.0 (0.0%) | 975,829 |
16 Jul 2013 | MYR | 0.9809 | 0.9922 | 0.964 | 0.9696 | 0.9696 | -0.011 (-1.15%) | 1,406,358 |
15 Jul 2013 | MYR | 0.9696 | 0.9809 | 0.964 | 0.9809 | 0.9809 | +0.011 (+1.17%) | 803,760 |
12 Jul 2013 | MYR | 0.9696 | 0.9752 | 0.9527 | 0.9696 | 0.9696 | +0.011 (+1.18%) | 619,273 |
11 Jul 2013 | MYR | 0.9696 | 0.9696 | 0.9527 | 0.9583 | 0.9583 | -0.011 (-1.17%) | 868,685 |
10 Jul 2013 | MYR | 0.9696 | 0.9978 | 0.9583 | 0.9696 | 0.9696 | 0.0 (0.0%) | 1,927,711 |
9 Jul 2013 | MYR | 0.9358 | 0.9752 | 0.9358 | 0.9696 | 0.9696 | +0.039 (+4.24%) | 1,228,967 |