Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2013 | MYR | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 636,500 |
16 Oct 2013 | MYR | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | +0.03 (+1.53%) | 673,800 |
14 Oct 2013 | MYR | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 397,300 |
11 Oct 2013 | MYR | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 199,000 |
10 Oct 2013 | MYR | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | +0.02 (+1.02%) | 60,600 |
9 Oct 2013 | MYR | 2 | 2 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 295,300 |
8 Oct 2013 | MYR | 1.99 | 2 | 1.97 | 1.97 | 1.97 | -0.03 (-1.50%) | 55,500 |
7 Oct 2013 | MYR | 1.99 | 2 | 1.98 | 2 | 2 | 0.0 (0.0%) | 343,500 |
4 Oct 2013 | MYR | 2.02 | 2.02 | 1.99 | 2 | 2 | -0.02 (-0.99%) | 352,200 |
3 Oct 2013 | MYR | 2 | 2.02 | 1.99 | 2.02 | 2.02 | +0.03 (+1.51%) | 367,800 |
2 Oct 2013 | MYR | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -0.03 (-1.49%) | 601,900 |
1 Oct 2013 | MYR | 2.02 | 2.05 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 783,900 |
30 Sep 2013 | MYR | 2 | 2.04 | 2 | 2.04 | 2.04 | +0.05 (+2.51%) | 79,100 |
27 Sep 2013 | MYR | 2 | 2 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 245,200 |
26 Sep 2013 | MYR | 2 | 2 | 1.99 | 2 | 2 | 0.0 (0.0%) | 16,700 |
25 Sep 2013 | MYR | 2.03 | 2.03 | 2 | 2 | 2 | -0.02 (-0.99%) | 208,300 |
24 Sep 2013 | MYR | 2.02 | 2.04 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 216,200 |
23 Sep 2013 | MYR | 2.01 | 2.03 | 1.99 | 2.03 | 2.03 | -0.01 (-0.49%) | 396,500 |
20 Sep 2013 | MYR | 2.05 | 2.05 | 2.02 | 2.04 | 2.04 | -0.01 (-0.49%) | 110,300 |
19 Sep 2013 | MYR | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | +0.03 (+1.49%) | 2,398,700 |
18 Sep 2013 | MYR | 2 | 2.03 | 1.97 | 2.02 | 2.02 | +0.03 (+1.51%) | 242,100 |
17 Sep 2013 | MYR | 2 | 2 | 1.98 | 1.99 | 1.99 | +0.01 (+0.51%) | 120,100 |
13 Sep 2013 | MYR | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | +0.02 (+1.02%) | 435,900 |
12 Sep 2013 | MYR | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 130,400 |
11 Sep 2013 | MYR | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | +0.02 (+1.03%) | 531,200 |
10 Sep 2013 | MYR | 1.93 | 1.97 | 1.93 | 1.95 | 1.95 | +0.04 (+2.09%) | 273,900 |
9 Sep 2013 | MYR | 1.9 | 1.93 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 214,100 |
6 Sep 2013 | MYR | 1.92 | 1.93 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 152,300 |
5 Sep 2013 | MYR | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 803,200 |
4 Sep 2013 | MYR | 1.92 | 1.92 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 108,300 |