Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2013 | MYR | 2.122 | 2.1492 | 2.122 | 2.1492 | 2.1492 | +0.027 (+1.28%) | 150,152 |
9 Oct 2013 | MYR | 2.1438 | 2.1438 | 2.122 | 2.122 | 2.122 | -0.027 (-1.27%) | 1,377,656 |
8 Oct 2013 | MYR | 2.1547 | 2.1547 | 2.1329 | 2.1492 | 2.1492 | 0.0 (0.0%) | 2,341,795 |
7 Oct 2013 | MYR | 2.1384 | 2.1492 | 2.1275 | 2.1492 | 2.1492 | +0.027 (+1.28%) | 180,661 |
4 Oct 2013 | MYR | 2.1112 | 2.1275 | 2.1057 | 2.122 | 2.122 | 0.0 (0.0%) | 1,907,694 |
3 Oct 2013 | MYR | 2.1384 | 2.1384 | 2.1166 | 2.122 | 2.122 | -0.016 (-0.77%) | 2,029,727 |
2 Oct 2013 | MYR | 2.0894 | 2.1384 | 2.0894 | 2.1384 | 2.1384 | +0.027 (+1.29%) | 1,022,031 |
1 Oct 2013 | MYR | 2.1329 | 2.1329 | 2.0948 | 2.1112 | 2.1112 | -0.011 (-0.51%) | 2,504,997 |
30 Sep 2013 | MYR | 2.1329 | 2.1547 | 2.0894 | 2.122 | 2.122 | -0.005 (-0.26%) | 2,648,349 |
27 Sep 2013 | MYR | 2.1492 | 2.1656 | 2.1275 | 2.1275 | 2.1275 | -0.022 (-1.01%) | 826,483 |
26 Sep 2013 | MYR | 2.1492 | 2.1492 | 2.1438 | 2.1492 | 2.1492 | 0.0 (0.0%) | 4,199,132 |
25 Sep 2013 | MYR | 2.1492 | 2.1601 | 2.1492 | 2.1492 | 2.1492 | 0.0 (0.0%) | 4,118,450 |
24 Sep 2013 | MYR | 2.1547 | 2.1601 | 2.1438 | 2.1492 | 2.1492 | 0.0 (0.0%) | 2,504,813 |
23 Sep 2013 | MYR | 2.1166 | 2.1492 | 2.1166 | 2.1492 | 2.1492 | +0.016 (+0.76%) | 935,284 |
20 Sep 2013 | MYR | 2.1547 | 2.1601 | 2.122 | 2.1329 | 2.1329 | -0.011 (-0.51%) | 1,419,008 |
19 Sep 2013 | MYR | 2.171 | 2.171 | 2.1438 | 2.1438 | 2.1438 | -0.011 (-0.51%) | 1,812,125 |
18 Sep 2013 | MYR | 2.1438 | 2.1547 | 2.122 | 2.1547 | 2.1547 | -0.005 (-0.25%) | 2,496,175 |
17 Sep 2013 | MYR | 2.1003 | 2.1656 | 2.1003 | 2.1601 | 2.1601 | +0.038 (+1.80%) | 1,445,840 |
13 Sep 2013 | MYR | 2.122 | 2.1547 | 2.1166 | 2.122 | 2.122 | -0.027 (-1.27%) | 1,304,142 |
12 Sep 2013 | MYR | 2.1656 | 2.1656 | 2.1438 | 2.1492 | 2.1492 | -0.005 (-0.26%) | 436,123 |
11 Sep 2013 | MYR | 2.1601 | 2.1601 | 2.1384 | 2.1547 | 2.1547 | -0.005 (-0.25%) | 3,725,333 |
10 Sep 2013 | MYR | 2.1656 | 2.1656 | 2.1384 | 2.1601 | 2.1601 | +0.038 (+1.80%) | 3,189,598 |
9 Sep 2013 | MYR | 2.1329 | 2.1384 | 2.122 | 2.122 | 2.122 | 0.0 (0.0%) | 2,835,627 |
6 Sep 2013 | MYR | 2.122 | 2.1329 | 2.1112 | 2.122 | 2.122 | +0.016 (+0.77%) | 3,182,981 |
5 Sep 2013 | MYR | 2.122 | 2.1275 | 2.1057 | 2.1057 | 2.1057 | -0.027 (-1.28%) | 9,784,191 |
4 Sep 2013 | MYR | 2.1275 | 2.1492 | 2.1166 | 2.1329 | 2.1329 | +0.011 (+0.51%) | 1,940,224 |
3 Sep 2013 | MYR | 2.1329 | 2.1492 | 2.122 | 2.122 | 2.122 | -0.005 (-0.26%) | 1,689,356 |
2 Sep 2013 | MYR | 2.122 | 2.1329 | 2.1166 | 2.1275 | 2.1275 | +0.005 (+0.26%) | 2,075,674 |
30 Aug 2013 | MYR | 2.122 | 2.1547 | 2.1166 | 2.122 | 2.122 | 0.0 (0.0%) | 1,279,882 |
29 Aug 2013 | MYR | 2.0948 | 2.1329 | 2.0894 | 2.122 | 2.122 | +0.027 (+1.30%) | 2,727,009 |