Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2013 | MYR | 4.87 | 4.92 | 4.83 | 4.92 | 4.92 | +0.06 (+1.23%) | 2,542,000 |
27 Dec 2013 | MYR | 4.83 | 4.91 | 4.83 | 4.86 | 4.86 | +0.03 (+0.62%) | 2,246,200 |
26 Dec 2013 | MYR | 4.83 | 4.86 | 4.83 | 4.83 | 4.83 | -0.03 (-0.62%) | 720,800 |
24 Dec 2013 | MYR | 4.82 | 4.94 | 4.8 | 4.86 | 4.86 | +0.06 (+1.25%) | 1,050,800 |
23 Dec 2013 | MYR | 4.83 | 4.85 | 4.79 | 4.8 | 4.8 | -0.02 (-0.41%) | 2,611,400 |
20 Dec 2013 | MYR | 4.87 | 4.87 | 4.81 | 4.82 | 4.82 | -0.02 (-0.41%) | 6,013,800 |
19 Dec 2013 | MYR | 4.96 | 4.97 | 4.84 | 4.84 | 4.84 | -0.11 (-2.22%) | 5,834,300 |
18 Dec 2013 | MYR | 4.9 | 4.96 | 4.9 | 4.95 | 4.95 | +0.03 (+0.61%) | 7,457,700 |
17 Dec 2013 | MYR | 4.85 | 4.98 | 4.85 | 4.92 | 4.92 | +0.05 (+1.03%) | 11,174,000 |
16 Dec 2013 | MYR | 4.86 | 4.88 | 4.83 | 4.87 | 4.87 | +0.02 (+0.41%) | 4,876,300 |
13 Dec 2013 | MYR | 4.83 | 4.87 | 4.83 | 4.85 | 4.85 | +0.02 (+0.41%) | 15,542,300 |
12 Dec 2013 | MYR | 4.79 | 4.9 | 4.77 | 4.83 | 4.83 | +0.07 (+1.47%) | 11,723,500 |
11 Dec 2013 | MYR | 4.84 | 4.86 | 4.76 | 4.76 | 4.76 | -0.08 (-1.65%) | 15,529,200 |
10 Dec 2013 | MYR | 4.89 | 4.9 | 4.84 | 4.84 | 4.84 | -0.05 (-1.02%) | 10,921,200 |
9 Dec 2013 | MYR | 4.85 | 4.92 | 4.82 | 4.89 | 4.89 | +0.12 (+2.52%) | 9,575,300 |
6 Dec 2013 | MYR | 4.8 | 4.85 | 4.72 | 4.77 | 4.77 | -0.03 (-0.63%) | 9,541,300 |
5 Dec 2013 | MYR | 4.85 | 4.88 | 4.79 | 4.8 | 4.8 | -0.06 (-1.23%) | 11,018,300 |
4 Dec 2013 | MYR | 4.84 | 4.86 | 4.8 | 4.86 | 4.86 | +0.02 (+0.41%) | 7,297,200 |
3 Dec 2013 | MYR | 4.87 | 4.88 | 4.71 | 4.84 | 4.84 | -0.03 (-0.62%) | 7,468,000 |
2 Dec 2013 | MYR | 4.85 | 4.89 | 4.85 | 4.87 | 4.87 | 0.0 (0.0%) | 8,545,200 |
29 Nov 2013 | MYR | 4.87 | 4.89 | 4.85 | 4.87 | 4.87 | 0.0 (0.0%) | 6,377,600 |
28 Nov 2013 | MYR | 4.85 | 4.88 | 4.85 | 4.87 | 4.87 | +0.03 (+0.62%) | 7,552,500 |
27 Nov 2013 | MYR | 4.82 | 4.85 | 4.81 | 4.84 | 4.84 | 0.0 (0.0%) | 5,279,500 |
26 Nov 2013 | MYR | 4.82 | 4.85 | 4.81 | 4.84 | 4.84 | +0.02 (+0.41%) | 10,307,700 |
25 Nov 2013 | MYR | 4.8 | 4.85 | 4.79 | 4.82 | 4.82 | +0.01 (+0.21%) | 5,772,300 |
22 Nov 2013 | MYR | 4.8 | 4.83 | 4.8 | 4.81 | 4.81 | +0.01 (+0.21%) | 7,917,500 |
21 Nov 2013 | MYR | 4.76 | 4.85 | 4.76 | 4.8 | 4.8 | 0.0 (0.0%) | 7,431,500 |
20 Nov 2013 | MYR | 4.8 | 4.83 | 4.76 | 4.8 | 4.8 | +0.01 (+0.21%) | 7,552,200 |
19 Nov 2013 | MYR | 4.83 | 4.85 | 4.79 | 4.79 | 4.79 | -0.01 (-0.21%) | 10,474,700 |
18 Nov 2013 | MYR | 4.82 | 4.84 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 6,727,500 |