Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2013 | MYR | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 135,000 |
3 Sep 2013 | MYR | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 859,800 |
2 Sep 2013 | MYR | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 779,900 |
30 Aug 2013 | MYR | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 723,600 |
29 Aug 2013 | MYR | 1.66 | 1.8 | 1.66 | 1.77 | 1.77 | +0.11 (+6.63%) | 1,501,400 |
28 Aug 2013 | MYR | 1.68 | 1.68 | 1.61 | 1.66 | 1.66 | -0.04 (-2.35%) | 2,506,400 |
27 Aug 2013 | MYR | 1.71 | 1.72 | 1.67 | 1.7 | 1.7 | -0.01 (-0.58%) | 1,186,000 |
26 Aug 2013 | MYR | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -0.03 (-1.72%) | 966,600 |
23 Aug 2013 | MYR | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 680,400 |
22 Aug 2013 | MYR | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -0.03 (-1.69%) | 645,100 |
21 Aug 2013 | MYR | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 460,600 |
20 Aug 2013 | MYR | 1.8 | 1.8 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 1,053,000 |
19 Aug 2013 | MYR | 1.78 | 1.83 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 1,666,800 |
16 Aug 2013 | MYR | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 417,400 |
15 Aug 2013 | MYR | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 601,900 |
14 Aug 2013 | MYR | 1.79 | 1.84 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,332,300 |
13 Aug 2013 | MYR | 1.79 | 1.8 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 789,000 |
12 Aug 2013 | MYR | 1.8 | 1.8 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 432,900 |
6 Aug 2013 | MYR | 1.8 | 1.84 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 2,063,500 |
5 Aug 2013 | MYR | 1.79 | 1.85 | 1.79 | 1.8 | 1.8 | +0.02 (+1.12%) | 2,325,200 |
2 Aug 2013 | MYR | 1.77 | 1.8 | 1.77 | 1.78 | 1.78 | +0.02 (+1.14%) | 257,300 |
1 Aug 2013 | MYR | 1.78 | 1.8 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 397,700 |
31 Jul 2013 | MYR | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 670,200 |
30 Jul 2013 | MYR | 1.78 | 1.81 | 1.77 | 1.8 | 1.8 | +0.03 (+1.69%) | 773,900 |
29 Jul 2013 | MYR | 1.77 | 1.8 | 1.77 | 1.77 | 1.77 | +0.01 (+0.57%) | 1,350,400 |
26 Jul 2013 | MYR | 1.8 | 1.81 | 1.76 | 1.76 | 1.76 | -0.03 (-1.68%) | 2,619,300 |
25 Jul 2013 | MYR | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 2,476,400 |
24 Jul 2013 | MYR | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 959,000 |
23 Jul 2013 | MYR | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 558,600 |
22 Jul 2013 | MYR | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 332,700 |