Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2013 | MYR | 6.7 | 6.82 | 6.69 | 6.75 | 6.75 | +0.07 (+1.05%) | 296,100 |
18 Dec 2013 | MYR | 6.54 | 6.7 | 6.54 | 6.68 | 6.68 | +0.18 (+2.77%) | 173,700 |
17 Dec 2013 | MYR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 37,900 |
16 Dec 2013 | MYR | 6.44 | 6.5 | 6.44 | 6.5 | 6.5 | +0.04 (+0.62%) | 201,000 |
13 Dec 2013 | MYR | 6.46 | 6.49 | 6.45 | 6.46 | 6.46 | -0.04 (-0.62%) | 557,000 |
12 Dec 2013 | MYR | 6.45 | 6.5 | 6.45 | 6.5 | 6.5 | +0.1 (+1.56%) | 125,200 |
11 Dec 2013 | MYR | 6.4 | 6.45 | 6.37 | 6.4 | 6.4 | -0.06 (-0.93%) | 715,800 |
10 Dec 2013 | MYR | 6.44 | 6.48 | 6.44 | 6.46 | 6.46 | +0.06 (+0.94%) | 466,200 |
9 Dec 2013 | MYR | 6.4 | 6.45 | 6.32 | 6.4 | 6.4 | -0.05 (-0.78%) | 699,400 |
6 Dec 2013 | MYR | 6.45 | 6.45 | 6.44 | 6.45 | 6.45 | 0.0 (0.0%) | 301,400 |
5 Dec 2013 | MYR | 6.46 | 6.46 | 6.45 | 6.45 | 6.45 | +0.02 (+0.31%) | 513,400 |
4 Dec 2013 | MYR | 6.5 | 6.57 | 6.37 | 6.43 | 6.43 | -0.14 (-2.13%) | 849,400 |
3 Dec 2013 | MYR | 6.62 | 6.65 | 6.57 | 6.57 | 6.57 | 0.0 (0.0%) | 21,000 |
2 Dec 2013 | MYR | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.0 (0.0%) | 45,000 |
29 Nov 2013 | MYR | 6.57 | 6.6 | 6.57 | 6.57 | 6.57 | +0.01 (+0.15%) | 9,600 |
28 Nov 2013 | MYR | 6.52 | 6.56 | 6.52 | 6.56 | 6.56 | +0.04 (+0.61%) | 2,500 |
27 Nov 2013 | MYR | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.03 (-0.46%) | 1,000 |
26 Nov 2013 | MYR | 6.5 | 6.56 | 6.45 | 6.55 | 6.55 | -0.13 (-1.95%) | 652,000 |
25 Nov 2013 | MYR | 6.7 | 6.78 | 6.61 | 6.68 | 6.68 | 0.0 (0.0%) | 95,800 |
22 Nov 2013 | MYR | 6.5 | 6.68 | 6.5 | 6.68 | 6.68 | +0.26 (+4.05%) | 51,500 |
21 Nov 2013 | MYR | 6.42 | 6.42 | 6.32 | 6.42 | 6.42 | 0.0 (0.0%) | 731,800 |
20 Nov 2013 | MYR | 6.44 | 6.44 | 6.42 | 6.42 | 6.42 | -0.02 (-0.31%) | 2,500 |
19 Nov 2013 | MYR | 6.45 | 6.45 | 6.44 | 6.44 | 6.44 | -0.01 (-0.16%) | 12,200 |
18 Nov 2013 | MYR | 6.4 | 6.46 | 6.4 | 6.45 | 6.45 | 0.0 (0.0%) | 586,900 |
15 Nov 2013 | MYR | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0 (0.0%) | 0 |
14 Nov 2013 | MYR | 6.52 | 6.52 | 6.39 | 6.45 | 6.45 | -0.09 (-1.38%) | 1,241,300 |
13 Nov 2013 | MYR | 6.55 | 6.55 | 6.54 | 6.54 | 6.54 | -0.03 (-0.46%) | 10,700 |
12 Nov 2013 | MYR | 6.4 | 6.59 | 6.39 | 6.57 | 6.57 | +0.16 (+2.50%) | 803,200 |
11 Nov 2013 | MYR | 6.31 | 6.42 | 6.31 | 6.41 | 6.41 | 0.0 (0.0%) | 624,700 |
8 Nov 2013 | MYR | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.0 (0.0%) | 2,500 |