Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2013 | MYR | 0.4725 | 0.4725 | 0.455 | 0.4625 | 0.4625 | +0.01 (+2.21%) | 73,800 |
16 Dec 2013 | MYR | 0.465 | 0.4675 | 0.4525 | 0.4525 | 0.4525 | -0.013 (-2.69%) | 364,400 |
13 Dec 2013 | MYR | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 438,000 |
12 Dec 2013 | MYR | 0.475 | 0.475 | 0.465 | 0.475 | 0.475 | -0.003 (-0.52%) | 106,000 |
11 Dec 2013 | MYR | 0.4775 | 0.48 | 0.4775 | 0.4775 | 0.4775 | 0.0 (0.0%) | 52,600 |
10 Dec 2013 | MYR | 0.475 | 0.485 | 0.4725 | 0.4775 | 0.4775 | -0.003 (-0.52%) | 318,400 |
9 Dec 2013 | MYR | 0.465 | 0.4825 | 0.46 | 0.48 | 0.48 | +0.015 (+3.23%) | 614,800 |
6 Dec 2013 | MYR | 0.4525 | 0.465 | 0.4525 | 0.465 | 0.465 | +0.005 (+1.09%) | 216,600 |
5 Dec 2013 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.003 (+0.55%) | 309,000 |
4 Dec 2013 | MYR | 0.4675 | 0.4675 | 0.4525 | 0.4575 | 0.4575 | -0.01 (-2.14%) | 642,000 |
3 Dec 2013 | MYR | 0.475 | 0.475 | 0.465 | 0.4675 | 0.4675 | +0.007 (+1.63%) | 294,800 |
2 Dec 2013 | MYR | 0.475 | 0.475 | 0.4525 | 0.46 | 0.46 | -0.018 (-3.66%) | 1,283,600 |
29 Nov 2013 | MYR | 0.4825 | 0.4875 | 0.475 | 0.4775 | 0.4775 | -0.013 (-2.55%) | 608,000 |
28 Nov 2013 | MYR | 0.4775 | 0.4975 | 0.4775 | 0.49 | 0.49 | +0.013 (+2.62%) | 1,216,000 |
27 Nov 2013 | MYR | 0.4775 | 0.48 | 0.4675 | 0.4775 | 0.4775 | -0.003 (-0.52%) | 639,000 |
26 Nov 2013 | MYR | 0.45 | 0.505 | 0.4475 | 0.48 | 0.48 | +0.03 (+6.67%) | 5,582,000 |
25 Nov 2013 | MYR | 0.455 | 0.4575 | 0.4475 | 0.45 | 0.45 | -0.007 (-1.64%) | 556,000 |
22 Nov 2013 | MYR | 0.43 | 0.465 | 0.4275 | 0.4575 | 0.4575 | +0.028 (+6.40%) | 2,568,600 |
21 Nov 2013 | MYR | 0.43 | 0.4325 | 0.43 | 0.43 | 0.43 | +0.003 (+0.58%) | 340,000 |
20 Nov 2013 | MYR | 0.42 | 0.4275 | 0.415 | 0.4275 | 0.4275 | +0.007 (+1.79%) | 352,000 |
19 Nov 2013 | MYR | 0.42 | 0.42 | 0.4175 | 0.42 | 0.42 | 0.0 (0.0%) | 183,000 |
18 Nov 2013 | MYR | 0.42 | 0.4225 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 76,400 |
15 Nov 2013 | MYR | 0.4175 | 0.42 | 0.4175 | 0.42 | 0.42 | +0.003 (+0.60%) | 133,000 |
14 Nov 2013 | MYR | 0.4175 | 0.425 | 0.4125 | 0.4175 | 0.4175 | -0.003 (-0.60%) | 579,000 |
13 Nov 2013 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 273,400 |
12 Nov 2013 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 220,000 |
11 Nov 2013 | MYR | 0.4425 | 0.4475 | 0.425 | 0.425 | 0.425 | -0.018 (-3.95%) | 1,358,000 |
8 Nov 2013 | MYR | 0.415 | 0.46 | 0.4125 | 0.4425 | 0.4425 | +0.028 (+6.63%) | 4,385,800 |
7 Nov 2013 | MYR | 0.405 | 0.42 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 573,000 |
6 Nov 2013 | MYR | 0.41 | 0.4125 | 0.4025 | 0.405 | 0.405 | -0.013 (-2.99%) | 241,000 |