Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2013 | MYR | 3.24 | 3.3 | 3.23 | 3.25 | 3.25 | +0.02 (+0.62%) | 895,900 |
26 Dec 2013 | MYR | 3.3 | 3.3 | 3.22 | 3.23 | 3.23 | -0.03 (-0.92%) | 718,200 |
24 Dec 2013 | MYR | 3.3 | 3.31 | 3.24 | 3.26 | 3.26 | -0.04 (-1.21%) | 703,400 |
23 Dec 2013 | MYR | 3.23 | 3.34 | 3.23 | 3.3 | 3.3 | +0.17 (+5.43%) | 943,200 |
20 Dec 2013 | MYR | 3.35 | 3.38 | 3.13 | 3.13 | 3.13 | -0.21 (-6.29%) | 2,078,500 |
19 Dec 2013 | MYR | 3.42 | 3.42 | 3.32 | 3.34 | 3.34 | -0.04 (-1.18%) | 1,682,400 |
18 Dec 2013 | MYR | 3.44 | 3.45 | 3.38 | 3.38 | 3.38 | -0.06 (-1.74%) | 904,000 |
17 Dec 2013 | MYR | 3.47 | 3.56 | 3.43 | 3.44 | 3.44 | -0.01 (-0.29%) | 1,526,600 |
16 Dec 2013 | MYR | 3.58 | 3.58 | 3.45 | 3.45 | 3.45 | -0.09 (-2.54%) | 963,400 |
13 Dec 2013 | MYR | 3.42 | 3.61 | 3.42 | 3.54 | 3.54 | +0.13 (+3.81%) | 4,257,200 |
12 Dec 2013 | MYR | 3.4 | 3.43 | 3.38 | 3.41 | 3.41 | +0.02 (+0.59%) | 615,300 |
11 Dec 2013 | MYR | 3.43 | 3.43 | 3.34 | 3.39 | 3.39 | +0.12 (+3.67%) | 1,405,800 |
10 Dec 2013 | MYR | 3.31 | 3.42 | 3.27 | 3.27 | 3.27 | -0.04 (-1.21%) | 1,964,200 |
9 Dec 2013 | MYR | 3.31 | 3.37 | 3.31 | 3.31 | 3.31 | +0.02 (+0.61%) | 1,417,200 |
6 Dec 2013 | MYR | 3.19 | 3.32 | 3.19 | 3.29 | 3.29 | +0.12 (+3.79%) | 2,892,400 |
5 Dec 2013 | MYR | 3.16 | 3.23 | 3.05 | 3.17 | 3.17 | -0.12 (-3.65%) | 6,748,300 |
4 Dec 2013 | MYR | 3.31 | 3.31 | 3.27 | 3.29 | 3.29 | -0.07 (-2.08%) | 1,621,500 |
3 Dec 2013 | MYR | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -0.04 (-1.18%) | 1,642,000 |
2 Dec 2013 | MYR | 3.42 | 3.45 | 3.4 | 3.4 | 3.4 | +0.01 (+0.29%) | 879,000 |
29 Nov 2013 | MYR | 3.41 | 3.41 | 3.35 | 3.39 | 3.39 | -0.01 (-0.29%) | 1,302,400 |
28 Nov 2013 | MYR | 3.4 | 3.44 | 3.4 | 3.4 | 3.4 | -0.02 (-0.58%) | 678,000 |
27 Nov 2013 | MYR | 3.4 | 3.47 | 3.4 | 3.42 | 3.42 | +0.01 (+0.29%) | 1,373,700 |
26 Nov 2013 | MYR | 3.41 | 3.5 | 3.4 | 3.41 | 3.41 | -0.03 (-0.87%) | 1,830,200 |
25 Nov 2013 | MYR | 3.52 | 3.54 | 3.44 | 3.44 | 3.44 | -0.04 (-1.15%) | 2,639,200 |
22 Nov 2013 | MYR | 3.41 | 3.52 | 3.41 | 3.48 | 3.48 | +0.14 (+4.19%) | 6,325,100 |
21 Nov 2013 | MYR | 3.34 | 3.37 | 3.33 | 3.34 | 3.34 | -0.05 (-1.47%) | 827,700 |
20 Nov 2013 | MYR | 3.41 | 3.42 | 3.36 | 3.39 | 3.39 | -0.02 (-0.59%) | 830,900 |
19 Nov 2013 | MYR | 3.39 | 3.41 | 3.38 | 3.41 | 3.41 | +0.02 (+0.59%) | 1,009,900 |
18 Nov 2013 | MYR | 3.44 | 3.45 | 3.37 | 3.39 | 3.39 | -0.04 (-1.17%) | 914,400 |
15 Nov 2013 | MYR | 3.43 | 3.44 | 3.39 | 3.43 | 3.43 | 0.0 (0.0%) | 663,700 |