Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2013 | MYR | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -0.05 (-2.81%) | 317,400 |
29 Nov 2013 | MYR | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 239,100 |
28 Nov 2013 | MYR | 1.77 | 1.8 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 572,300 |
27 Nov 2013 | MYR | 1.79 | 1.8 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 871,600 |
26 Nov 2013 | MYR | 1.72 | 1.79 | 1.69 | 1.78 | 1.78 | +0.13 (+7.88%) | 2,404,000 |
25 Nov 2013 | MYR | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 543,200 |
22 Nov 2013 | MYR | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 296,200 |
21 Nov 2013 | MYR | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 87,400 |
20 Nov 2013 | MYR | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 254,000 |
19 Nov 2013 | MYR | 1.69 | 1.72 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 766,300 |
18 Nov 2013 | MYR | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | +0.05 (+3.07%) | 232,500 |
15 Nov 2013 | MYR | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 834,000 |
14 Nov 2013 | MYR | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 722,300 |
13 Nov 2013 | MYR | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 344,800 |
12 Nov 2013 | MYR | 1.7 | 1.7 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 581,200 |
11 Nov 2013 | MYR | 1.72 | 1.72 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 407,400 |
8 Nov 2013 | MYR | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 141,000 |
7 Nov 2013 | MYR | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 1,046,000 |
6 Nov 2013 | MYR | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -0.04 (-2.26%) | 460,200 |
4 Nov 2013 | MYR | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | +0.02 (+1.14%) | 219,400 |
1 Nov 2013 | MYR | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 128,600 |
31 Oct 2013 | MYR | 1.73 | 1.77 | 1.72 | 1.77 | 1.77 | +0.04 (+2.31%) | 336,200 |
30 Oct 2013 | MYR | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 113,600 |
29 Oct 2013 | MYR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 770,000 |
28 Oct 2013 | MYR | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 141,600 |
25 Oct 2013 | MYR | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 290,500 |
24 Oct 2013 | MYR | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 180,800 |
23 Oct 2013 | MYR | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 396,900 |
22 Oct 2013 | MYR | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 486,800 |
21 Oct 2013 | MYR | 1.8 | 1.8 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 81,400 |