Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2013 | MYR | 1.0167 | 1.085 | 1.0083 | 1.0483 | 1.0483 | +0.04 (+3.97%) | 1,273,200 |
18 Nov 2013 | MYR | 0.9917 | 1.0083 | 0.9917 | 1.0083 | 1.0083 | +0.017 (+1.67%) | 757,800 |
15 Nov 2013 | MYR | 0.9933 | 0.9933 | 0.9767 | 0.9917 | 0.9917 | -0.002 (-0.16%) | 450,000 |
14 Nov 2013 | MYR | 1 | 1.0017 | 0.9833 | 0.9933 | 0.9933 | 0.0 (0.0%) | 271,800 |
13 Nov 2013 | MYR | 1 | 1.0167 | 0.9883 | 0.9933 | 0.9933 | -0.015 (-1.49%) | 291,000 |
12 Nov 2013 | MYR | 1.0167 | 1.0167 | 1 | 1.0083 | 1.0083 | -0.008 (-0.83%) | 443,400 |
11 Nov 2013 | MYR | 1 | 1.025 | 1 | 1.0167 | 1.0167 | +0.032 (+3.22%) | 704,400 |
8 Nov 2013 | MYR | 0.9833 | 0.9867 | 0.9667 | 0.985 | 0.985 | -0.007 (-0.68%) | 396,000 |
7 Nov 2013 | MYR | 0.975 | 1.02 | 0.975 | 0.9917 | 0.9917 | +0.017 (+1.71%) | 529,800 |
6 Nov 2013 | MYR | 0.9183 | 0.975 | 0.9183 | 0.975 | 0.975 | +0.057 (+6.17%) | 483,600 |
4 Nov 2013 | MYR | 0.895 | 0.92 | 0.895 | 0.9183 | 0.9183 | +0.025 (+2.80%) | 349,200 |
1 Nov 2013 | MYR | 0.8867 | 0.8933 | 0.8867 | 0.8933 | 0.8933 | +0.018 (+2.09%) | 126,000 |
31 Oct 2013 | MYR | 0.8917 | 0.8967 | 0.8667 | 0.875 | 0.875 | -0.017 (-1.87%) | 171,000 |
30 Oct 2013 | MYR | 0.8717 | 0.8967 | 0.8717 | 0.8917 | 0.8917 | +0.022 (+2.49%) | 335,400 |
29 Oct 2013 | MYR | 0.8667 | 0.87 | 0.8633 | 0.87 | 0.87 | +0.003 (+0.38%) | 238,200 |
28 Oct 2013 | MYR | 0.8417 | 0.8667 | 0.8417 | 0.8667 | 0.8667 | +0.028 (+3.39%) | 716,400 |
25 Oct 2013 | MYR | 0.8333 | 0.8383 | 0.8317 | 0.8383 | 0.8383 | +0.005 (+0.60%) | 264,600 |
24 Oct 2013 | MYR | 0.8333 | 0.8333 | 0.8333 | 0.8333 | 0.8333 | 0.0 (0.0%) | 295,200 |
23 Oct 2013 | MYR | 0.8333 | 0.8333 | 0.815 | 0.8333 | 0.8333 | 0.0 (0.0%) | 237,000 |
22 Oct 2013 | MYR | 0.8167 | 0.8333 | 0.8167 | 0.8333 | 0.8333 | +0.003 (+0.40%) | 383,400 |
21 Oct 2013 | MYR | 0.8083 | 0.83 | 0.8083 | 0.83 | 0.83 | +0.013 (+1.63%) | 75,600 |
18 Oct 2013 | MYR | 0.805 | 0.825 | 0.805 | 0.8167 | 0.8167 | +0.013 (+1.67%) | 211,800 |
17 Oct 2013 | MYR | 0.8033 | 0.8067 | 0.8 | 0.8033 | 0.8033 | +0.003 (+0.41%) | 228,600 |
16 Oct 2013 | MYR | 0.8 | 0.8333 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 434,400 |
14 Oct 2013 | MYR | 0.8083 | 0.8183 | 0.8 | 0.8 | 0.8 | +0.007 (+0.84%) | 167,400 |
11 Oct 2013 | MYR | 0.8033 | 0.8033 | 0.7933 | 0.7933 | 0.7933 | -0.01 (-1.24%) | 36,000 |
10 Oct 2013 | MYR | 0.8033 | 0.8033 | 0.8033 | 0.8033 | 0.8033 | -0.002 (-0.21%) | 18,000 |
9 Oct 2013 | MYR | 0.805 | 0.805 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 42,000 |
8 Oct 2013 | MYR | 0.805 | 0.805 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 0 |
7 Oct 2013 | MYR | 0.7883 | 0.805 | 0.785 | 0.805 | 0.805 | +0.015 (+1.90%) | 115,800 |