Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2013 | MYR | 6.4 | 6.41 | 6.4 | 6.41 | 6.41 | +0.01 (+0.16%) | 13,800 |
6 Nov 2013 | MYR | 6.44 | 6.45 | 6.4 | 6.4 | 6.4 | -0.03 (-0.47%) | 11,000 |
4 Nov 2013 | MYR | 6.45 | 6.45 | 6.4 | 6.43 | 6.43 | -0.02 (-0.31%) | 1,902,000 |
1 Nov 2013 | MYR | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.05 (-0.77%) | 500 |
31 Oct 2013 | MYR | 6.54 | 6.54 | 6.5 | 6.5 | 6.5 | -0.05 (-0.76%) | 35,000 |
30 Oct 2013 | MYR | 6.55 | 6.55 | 6.54 | 6.55 | 6.55 | 0.0 (0.0%) | 9,100 |
29 Oct 2013 | MYR | 6.55 | 6.57 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 8,000 |
28 Oct 2013 | MYR | 6.52 | 6.55 | 6.52 | 6.55 | 6.55 | +0.05 (+0.77%) | 13,900 |
25 Oct 2013 | MYR | 6.51 | 6.51 | 6.5 | 6.5 | 6.5 | -0.01 (-0.15%) | 41,000 |
24 Oct 2013 | MYR | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | +0.03 (+0.46%) | 1,000 |
23 Oct 2013 | MYR | 6.48 | 6.5 | 6.46 | 6.48 | 6.48 | 0.0 (0.0%) | 106,000 |
22 Oct 2013 | MYR | 6.44 | 6.48 | 6.44 | 6.48 | 6.48 | +0.06 (+0.93%) | 8,500 |
21 Oct 2013 | MYR | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.13 (-1.98%) | 100,000 |
18 Oct 2013 | MYR | 6.46 | 6.55 | 6.45 | 6.55 | 6.55 | 0.0 (0.0%) | 3,600 |
17 Oct 2013 | MYR | 6.4 | 6.55 | 6.4 | 6.55 | 6.55 | +0.13 (+2.02%) | 66,400 |
16 Oct 2013 | MYR | 6.4 | 6.42 | 6.28 | 6.42 | 6.42 | +0.02 (+0.31%) | 205,600 |
14 Oct 2013 | MYR | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | -0.08 (-1.23%) | 1,300 |
11 Oct 2013 | MYR | 6.45 | 6.48 | 6.45 | 6.48 | 6.48 | -0.02 (-0.31%) | 28,600 |
10 Oct 2013 | MYR | 6.41 | 6.5 | 6.41 | 6.5 | 6.5 | +0.1 (+1.56%) | 3,300 |
9 Oct 2013 | MYR | 6.38 | 6.4 | 6.38 | 6.4 | 6.4 | +0.02 (+0.31%) | 9,500 |
8 Oct 2013 | MYR | 6.25 | 6.38 | 6.25 | 6.38 | 6.38 | +0.08 (+1.27%) | 15,400 |
7 Oct 2013 | MYR | 6.2 | 6.38 | 6.2 | 6.3 | 6.3 | +0.15 (+2.44%) | 39,600 |
4 Oct 2013 | MYR | 6.1 | 6.15 | 6.07 | 6.15 | 6.15 | +0.07 (+1.15%) | 64,400 |
3 Oct 2013 | MYR | 6.01 | 6.08 | 6.01 | 6.08 | 6.08 | +0.08 (+1.33%) | 118,900 |
2 Oct 2013 | MYR | 5.91 | 6.02 | 5.85 | 6 | 6 | +0.1 (+1.69%) | 568,600 |
1 Oct 2013 | MYR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
30 Sep 2013 | MYR | 5.99 | 6.08 | 5.9 | 5.9 | 5.9 | -0.09 (-1.50%) | 212,300 |
27 Sep 2013 | MYR | 5.99 | 6 | 5.95 | 5.99 | 5.99 | 0.0 (0.0%) | 298,100 |
26 Sep 2013 | MYR | 5.9 | 6 | 5.9 | 5.99 | 5.99 | -0.01 (-0.17%) | 70,200 |
25 Sep 2013 | MYR | 5.9 | 6.05 | 5.82 | 6 | 6 | +0.18 (+3.09%) | 245,500 |