Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2013 | MYR | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -0.06 (-4.20%) | 4,260,400 |
26 Aug 2013 | MYR | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 3,054,400 |
23 Aug 2013 | MYR | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | -0.01 (-0.69%) | 2,996,400 |
22 Aug 2013 | MYR | 1.45 | 1.48 | 1.41 | 1.45 | 1.45 | -0.01 (-0.68%) | 12,305,200 |
21 Aug 2013 | MYR | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 2,578,000 |
20 Aug 2013 | MYR | 1.5 | 1.5 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 3,002,400 |
19 Aug 2013 | MYR | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 2,151,000 |
16 Aug 2013 | MYR | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 3,987,600 |
15 Aug 2013 | MYR | 1.51 | 1.52 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 3,283,900 |
14 Aug 2013 | MYR | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 3,053,600 |
13 Aug 2013 | MYR | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 2,870,900 |
12 Aug 2013 | MYR | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 5,915,200 |
6 Aug 2013 | MYR | 1.5 | 1.5 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 2,999,900 |
5 Aug 2013 | MYR | 1.52 | 1.52 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 2,635,900 |
2 Aug 2013 | MYR | 1.5 | 1.53 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 3,841,900 |
1 Aug 2013 | MYR | 1.49 | 1.51 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 2,586,900 |
31 Jul 2013 | MYR | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 2,456,800 |
30 Jul 2013 | MYR | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 4,112,700 |
29 Jul 2013 | MYR | 1.54 | 1.54 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 2,404,100 |
26 Jul 2013 | MYR | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 3,702,100 |
25 Jul 2013 | MYR | 1.52 | 1.57 | 1.52 | 1.54 | 1.54 | +0.04 (+2.67%) | 11,880,400 |
24 Jul 2013 | MYR | 1.43 | 1.51 | 1.43 | 1.5 | 1.5 | +0.06 (+4.17%) | 13,159,800 |
23 Jul 2013 | MYR | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 1,607,700 |
22 Jul 2013 | MYR | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 4,576,000 |
19 Jul 2013 | MYR | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 1,836,100 |
18 Jul 2013 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 1,846,100 |
17 Jul 2013 | MYR | 1.39 | 1.41 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 1,468,500 |
16 Jul 2013 | MYR | 1.39 | 1.4 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 614,600 |
15 Jul 2013 | MYR | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 1,928,000 |
12 Jul 2013 | MYR | 1.4 | 1.42 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 2,283,300 |