Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2013 | MYR | 1.9 | 1.9 | 1.88 | 1.9 | 1.9 | +0.03 (+1.60%) | 315,000 |
27 Nov 2013 | MYR | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 250,600 |
26 Nov 2013 | MYR | 1.87 | 1.9 | 1.86 | 1.9 | 1.9 | +0.03 (+1.60%) | 347,900 |
25 Nov 2013 | MYR | 1.9 | 1.9 | 1.87 | 1.87 | 1.87 | -0.04 (-2.09%) | 825,900 |
22 Nov 2013 | MYR | 1.95 | 1.95 | 1.89 | 1.91 | 1.91 | -0.04 (-2.05%) | 474,700 |
21 Nov 2013 | MYR | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -0.03 (-1.52%) | 555,900 |
20 Nov 2013 | MYR | 1.93 | 2 | 1.93 | 1.98 | 1.98 | +0.05 (+2.59%) | 3,115,200 |
19 Nov 2013 | MYR | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | +0.03 (+1.58%) | 881,000 |
18 Nov 2013 | MYR | 1.9 | 1.91 | 1.89 | 1.9 | 1.9 | +0.02 (+1.06%) | 106,800 |
15 Nov 2013 | MYR | 1.87 | 1.92 | 1.87 | 1.88 | 1.88 | +0.02 (+1.08%) | 1,314,400 |
14 Nov 2013 | MYR | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | +0.03 (+1.64%) | 523,600 |
13 Nov 2013 | MYR | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 426,900 |
12 Nov 2013 | MYR | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 370,800 |
11 Nov 2013 | MYR | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 310,900 |
8 Nov 2013 | MYR | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 638,300 |
7 Nov 2013 | MYR | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 290,600 |
6 Nov 2013 | MYR | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 937,800 |
4 Nov 2013 | MYR | 1.88 | 1.9 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 1,131,300 |
1 Nov 2013 | MYR | 1.85 | 1.88 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 2,977,100 |
31 Oct 2013 | MYR | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.08 (-4.17%) | 4,128,000 |
30 Oct 2013 | MYR | 1.94 | 1.94 | 1.9 | 1.92 | 1.92 | -0.04 (-2.04%) | 1,147,900 |
29 Oct 2013 | MYR | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 404,700 |
28 Oct 2013 | MYR | 1.98 | 1.98 | 1.94 | 1.96 | 1.96 | -0.02 (-1.01%) | 319,600 |
25 Oct 2013 | MYR | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 31,800 |
24 Oct 2013 | MYR | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | -0.01 (-0.50%) | 222,900 |
23 Oct 2013 | MYR | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | +0.01 (+0.51%) | 107,400 |
22 Oct 2013 | MYR | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.01 (-0.50%) | 362,500 |
21 Oct 2013 | MYR | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 215,900 |
18 Oct 2013 | MYR | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 70,500 |
17 Oct 2013 | MYR | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 636,500 |