Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2013 | MYR | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | +0.02 (+1.05%) | 119,000 |
2 Sep 2013 | MYR | 1.94 | 1.94 | 1.9 | 1.91 | 1.91 | -0.06 (-3.05%) | 159,500 |
30 Aug 2013 | MYR | 1.94 | 1.98 | 1.94 | 1.97 | 1.97 | +0.03 (+1.55%) | 462,400 |
29 Aug 2013 | MYR | 1.86 | 1.94 | 1.86 | 1.94 | 1.94 | +0.09 (+4.86%) | 695,400 |
28 Aug 2013 | MYR | 1.8 | 1.85 | 1.75 | 1.85 | 1.85 | +0.01 (+0.54%) | 736,700 |
27 Aug 2013 | MYR | 1.95 | 1.96 | 1.8 | 1.84 | 1.84 | -0.09 (-4.66%) | 856,800 |
26 Aug 2013 | MYR | 1.95 | 1.97 | 1.9 | 1.93 | 1.93 | -0.03 (-1.53%) | 361,000 |
23 Aug 2013 | MYR | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 482,800 |
22 Aug 2013 | MYR | 2.02 | 2.02 | 1.9 | 1.95 | 1.95 | -0.1 (-4.88%) | 803,300 |
21 Aug 2013 | MYR | 2.02 | 2.05 | 2 | 2.05 | 2.05 | +0.04 (+1.99%) | 997,400 |
20 Aug 2013 | MYR | 2.07 | 2.07 | 2 | 2.01 | 2.01 | -0.07 (-3.37%) | 1,328,000 |
19 Aug 2013 | MYR | 2.1 | 2.12 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 709,500 |
16 Aug 2013 | MYR | 2.14 | 2.15 | 2.09 | 2.1 | 2.1 | -0.04 (-1.87%) | 1,245,800 |
15 Aug 2013 | MYR | 2.08 | 2.16 | 2.08 | 2.14 | 2.14 | +0.08 (+3.88%) | 801,000 |
14 Aug 2013 | MYR | 2.06 | 2.09 | 2.05 | 2.06 | 2.06 | +0.02 (+0.98%) | 225,200 |
13 Aug 2013 | MYR | 2.02 | 2.05 | 2.01 | 2.04 | 2.04 | 0.0 (0.0%) | 111,700 |
12 Aug 2013 | MYR | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | +0.01 (+0.49%) | 6,400 |
6 Aug 2013 | MYR | 2.01 | 2.04 | 2 | 2.03 | 2.03 | +0.03 (+1.50%) | 89,500 |
5 Aug 2013 | MYR | 2.01 | 2.01 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 321,500 |
2 Aug 2013 | MYR | 2.03 | 2.04 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 198,400 |
1 Aug 2013 | MYR | 2.02 | 2.05 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 286,900 |
31 Jul 2013 | MYR | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | -0.09 (-4.29%) | 382,900 |
30 Jul 2013 | MYR | 2.08 | 2.14 | 2.03 | 2.1 | 2.1 | +0.02 (+0.96%) | 752,800 |
29 Jul 2013 | MYR | 2.03 | 2.13 | 2.03 | 2.08 | 2.08 | +0.05 (+2.46%) | 2,663,700 |
26 Jul 2013 | MYR | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 224,300 |
25 Jul 2013 | MYR | 2.02 | 2.03 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 93,700 |
24 Jul 2013 | MYR | 2.02 | 2.03 | 2.01 | 2.03 | 2.03 | +0.02 (+1.00%) | 401,400 |
23 Jul 2013 | MYR | 2.03 | 2.05 | 2 | 2.01 | 2.01 | -0.02 (-0.99%) | 452,900 |
22 Jul 2013 | MYR | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | +0.03 (+1.50%) | 400,200 |
19 Jul 2013 | MYR | 2 | 2.01 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 419,500 |