Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2013 | MYR | 1.8 | 1.8 | 1.76 | 1.78 | 1.78 | -0.03 (-1.66%) | 420,000 |
17 Oct 2013 | MYR | 1.81 | 1.81 | 1.78 | 1.81 | 1.81 | 0.0 (0.0%) | 141,800 |
16 Oct 2013 | MYR | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 844,700 |
14 Oct 2013 | MYR | 1.8 | 1.8 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 187,800 |
11 Oct 2013 | MYR | 1.77 | 1.81 | 1.77 | 1.79 | 1.79 | +0.03 (+1.70%) | 226,200 |
10 Oct 2013 | MYR | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 21,000 |
9 Oct 2013 | MYR | 1.74 | 1.78 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 992,100 |
8 Oct 2013 | MYR | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 976,100 |
7 Oct 2013 | MYR | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 1,079,200 |
4 Oct 2013 | MYR | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 859,200 |
3 Oct 2013 | MYR | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 1,267,000 |
2 Oct 2013 | MYR | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | +0.02 (+1.14%) | 1,206,700 |
1 Oct 2013 | MYR | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 358,000 |
30 Sep 2013 | MYR | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -0.03 (-1.68%) | 2,076,400 |
27 Sep 2013 | MYR | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | +0.04 (+2.29%) | 241,000 |
26 Sep 2013 | MYR | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 446,700 |
25 Sep 2013 | MYR | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 475,200 |
24 Sep 2013 | MYR | 1.78 | 1.8 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 60,200 |
23 Sep 2013 | MYR | 1.8 | 1.8 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 96,200 |
20 Sep 2013 | MYR | 1.82 | 1.82 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 106,200 |
19 Sep 2013 | MYR | 1.8 | 1.82 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 333,700 |
18 Sep 2013 | MYR | 1.79 | 1.8 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 136,800 |
17 Sep 2013 | MYR | 1.8 | 1.8 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 191,400 |
13 Sep 2013 | MYR | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 112,900 |
12 Sep 2013 | MYR | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 216,600 |
11 Sep 2013 | MYR | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 333,300 |
10 Sep 2013 | MYR | 1.77 | 1.79 | 1.74 | 1.76 | 1.76 | -0.03 (-1.68%) | 286,000 |
9 Sep 2013 | MYR | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 30,400 |
6 Sep 2013 | MYR | 1.8 | 1.81 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 265,300 |
5 Sep 2013 | MYR | 1.77 | 1.81 | 1.77 | 1.8 | 1.8 | +0.02 (+1.12%) | 628,500 |