Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2013 | MYR | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | -0.005 (-0.65%) | 522,000 |
27 Dec 2013 | MYR | 0.755 | 0.765 | 0.75 | 0.765 | 0.765 | 0.0 (0.0%) | 629,600 |
26 Dec 2013 | MYR | 0.76 | 0.765 | 0.75 | 0.765 | 0.765 | -0.01 (-1.29%) | 597,800 |
24 Dec 2013 | MYR | 0.77 | 0.78 | 0.765 | 0.775 | 0.775 | +0.005 (+0.65%) | 4,924,000 |
23 Dec 2013 | MYR | 0.75 | 0.77 | 0.735 | 0.77 | 0.77 | +0.02 (+2.67%) | 4,950,800 |
20 Dec 2013 | MYR | 0.77 | 0.77 | 0.745 | 0.75 | 0.75 | -0.015 (-1.96%) | 2,888,200 |
19 Dec 2013 | MYR | 0.75 | 0.765 | 0.745 | 0.765 | 0.765 | +0.02 (+2.68%) | 2,747,600 |
18 Dec 2013 | MYR | 0.755 | 0.755 | 0.74 | 0.745 | 0.745 | -0.01 (-1.32%) | 3,372,400 |
17 Dec 2013 | MYR | 0.755 | 0.78 | 0.75 | 0.755 | 0.755 | -0.005 (-0.66%) | 4,392,800 |
16 Dec 2013 | MYR | 0.735 | 0.76 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 3,759,800 |
13 Dec 2013 | MYR | 0.74 | 0.745 | 0.725 | 0.74 | 0.74 | 0.0 (0.0%) | 3,666,400 |
12 Dec 2013 | MYR | 0.72 | 0.75 | 0.715 | 0.74 | 0.74 | +0.015 (+2.07%) | 9,528,000 |
11 Dec 2013 | MYR | 0.73 | 0.73 | 0.715 | 0.725 | 0.725 | 0.0 (0.0%) | 2,898,000 |
10 Dec 2013 | MYR | 0.725 | 0.73 | 0.71 | 0.725 | 0.725 | 0.0 (0.0%) | 5,071,200 |
9 Dec 2013 | MYR | 0.745 | 0.75 | 0.72 | 0.725 | 0.725 | -0.02 (-2.68%) | 6,651,400 |
6 Dec 2013 | MYR | 0.755 | 0.755 | 0.735 | 0.745 | 0.745 | -0.01 (-1.32%) | 9,663,600 |
5 Dec 2013 | MYR | 0.75 | 0.76 | 0.745 | 0.755 | 0.755 | 0.0 (0.0%) | 7,162,000 |
4 Dec 2013 | MYR | 0.765 | 0.77 | 0.75 | 0.755 | 0.755 | -0.005 (-0.66%) | 9,308,400 |
3 Dec 2013 | MYR | 0.755 | 0.775 | 0.745 | 0.76 | 0.76 | +0.005 (+0.66%) | 19,071,400 |
2 Dec 2013 | MYR | 0.78 | 0.78 | 0.745 | 0.755 | 0.755 | -0.02 (-2.58%) | 12,333,800 |
29 Nov 2013 | MYR | 0.795 | 0.795 | 0.765 | 0.775 | 0.775 | -0.02 (-2.52%) | 9,973,000 |
28 Nov 2013 | MYR | 0.825 | 0.84 | 0.785 | 0.795 | 0.795 | -0.04 (-4.79%) | 18,260,600 |
27 Nov 2013 | MYR | 0.9 | 0.96 | 0.82 | 0.835 | 0.835 | 0.0 (0.0%) | 152,484,800 |