Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2013 | MYR | 1.6 | 1.66 | 1.59 | 1.64 | 1.64 | +0.04 (+2.50%) | 3,152,300 |
7 Oct 2013 | MYR | 1.59 | 1.62 | 1.59 | 1.6 | 1.6 | +0.03 (+1.91%) | 3,469,000 |
4 Oct 2013 | MYR | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 1,357,900 |
3 Oct 2013 | MYR | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 2,659,700 |
2 Oct 2013 | MYR | 1.54 | 1.62 | 1.54 | 1.6 | 1.6 | +0.08 (+5.26%) | 9,133,700 |
1 Oct 2013 | MYR | 1.5 | 1.52 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 1,378,700 |
30 Sep 2013 | MYR | 1.47 | 1.52 | 1.45 | 1.51 | 1.51 | +0.05 (+3.42%) | 3,166,300 |
27 Sep 2013 | MYR | 1.46 | 1.5 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 4,912,900 |
26 Sep 2013 | MYR | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 837,300 |
25 Sep 2013 | MYR | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 184,700 |
24 Sep 2013 | MYR | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 365,600 |
23 Sep 2013 | MYR | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 301,900 |
20 Sep 2013 | MYR | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 387,200 |
19 Sep 2013 | MYR | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 1,302,300 |
18 Sep 2013 | MYR | 1.4 | 1.44 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 794,400 |
17 Sep 2013 | MYR | 1.41 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 398,000 |
13 Sep 2013 | MYR | 1.39 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 199,700 |
12 Sep 2013 | MYR | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 391,400 |
11 Sep 2013 | MYR | 1.41 | 1.43 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 958,700 |
10 Sep 2013 | MYR | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | +0.03 (+2.19%) | 874,500 |
9 Sep 2013 | MYR | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 916,400 |
6 Sep 2013 | MYR | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 932,700 |
5 Sep 2013 | MYR | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 459,800 |
4 Sep 2013 | MYR | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 3,212,500 |
3 Sep 2013 | MYR | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,262,800 |
2 Sep 2013 | MYR | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 1,640,700 |
30 Aug 2013 | MYR | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 4,719,900 |
29 Aug 2013 | MYR | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 4,026,400 |
28 Aug 2013 | MYR | 1.34 | 1.36 | 1.3 | 1.35 | 1.35 | -0.02 (-1.46%) | 8,049,600 |
27 Aug 2013 | MYR | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -0.06 (-4.20%) | 4,260,400 |