Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2013 | MYR | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 823,900 |
1 Oct 2013 | MYR | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 324,400 |
30 Sep 2013 | MYR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 363,200 |
27 Sep 2013 | MYR | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 250,300 |
26 Sep 2013 | MYR | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 1,408,800 |
25 Sep 2013 | MYR | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 347,700 |
24 Sep 2013 | MYR | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 184,000 |
23 Sep 2013 | MYR | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 1,079,800 |
20 Sep 2013 | MYR | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 1,966,600 |
19 Sep 2013 | MYR | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | +0.02 (+1.59%) | 2,169,600 |
18 Sep 2013 | MYR | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | +0.02 (+1.61%) | 609,900 |
17 Sep 2013 | MYR | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 516,300 |
13 Sep 2013 | MYR | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 566,000 |
12 Sep 2013 | MYR | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 345,400 |
11 Sep 2013 | MYR | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | +0.02 (+1.67%) | 3,178,200 |
10 Sep 2013 | MYR | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 1,235,000 |
9 Sep 2013 | MYR | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 2,676,700 |
6 Sep 2013 | MYR | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 814,500 |
5 Sep 2013 | MYR | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 664,600 |
4 Sep 2013 | MYR | 1.21 | 1.22 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 368,900 |
3 Sep 2013 | MYR | 1.2 | 1.21 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 572,900 |
2 Sep 2013 | MYR | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 354,600 |
30 Aug 2013 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 637,000 |
29 Aug 2013 | MYR | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 2,076,600 |
28 Aug 2013 | MYR | 1.15 | 1.19 | 1.13 | 1.18 | 1.18 | +0.02 (+1.72%) | 3,012,100 |
27 Aug 2013 | MYR | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 4,016,300 |
26 Aug 2013 | MYR | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,131,200 |
23 Aug 2013 | MYR | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 1,011,800 |
22 Aug 2013 | MYR | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 2,219,200 |
21 Aug 2013 | MYR | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 443,000 |