Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2013 | MYR | 0.9042 | 0.9712 | 0.9042 | 0.921 | 0.921 | 0.0 (0.0%) | 2,957,143 |
16 Oct 2013 | MYR | 0.8875 | 0.921 | 0.8708 | 0.921 | 0.921 | +0.025 (+2.80%) | 482,048 |
14 Oct 2013 | MYR | 0.854 | 0.921 | 0.854 | 0.8959 | 0.8959 | +0.059 (+7.00%) | 971,979 |
11 Oct 2013 | MYR | 0.8456 | 0.8456 | 0.8373 | 0.8373 | 0.8373 | -0.017 (-1.96%) | 65,570 |
10 Oct 2013 | MYR | 0.854 | 0.8708 | 0.8373 | 0.854 | 0.854 | +0.008 (+0.99%) | 499,366 |
9 Oct 2013 | MYR | 0.8205 | 0.8791 | 0.7954 | 0.8456 | 0.8456 | +0.029 (+3.59%) | 1,081,025 |
8 Oct 2013 | MYR | 0.7326 | 0.8205 | 0.7326 | 0.8163 | 0.8163 | +0.088 (+12.07%) | 1,312,733 |
7 Oct 2013 | MYR | 0.7075 | 0.7326 | 0.7033 | 0.7284 | 0.7284 | +0.029 (+4.19%) | 237,082 |
4 Oct 2013 | MYR | 0.674 | 0.6991 | 0.674 | 0.6991 | 0.6991 | +0.034 (+5.03%) | 45,266 |
3 Oct 2013 | MYR | 0.7033 | 0.72 | 0.6656 | 0.6656 | 0.6656 | -0.034 (-4.79%) | 125,170 |
2 Oct 2013 | MYR | 0.6321 | 0.7117 | 0.6321 | 0.6991 | 0.6991 | +0.071 (+11.32%) | 244,368 |
1 Oct 2013 | MYR | 0.607 | 0.628 | 0.6028 | 0.628 | 0.628 | +0.017 (+2.75%) | 346,487 |
30 Sep 2013 | MYR | 0.6112 | 0.6112 | 0.6112 | 0.6112 | 0.6112 | 0.0 (0.0%) | 119 |
27 Sep 2013 | MYR | 0.6112 | 0.6447 | 0.6112 | 0.6112 | 0.6112 | 0.0 (0.0%) | 6,807 |
26 Sep 2013 | MYR | 0.6112 | 0.6112 | 0.6112 | 0.6112 | 0.6112 | 0.0 (0.0%) | 0 |
25 Sep 2013 | MYR | 0.6112 | 0.6112 | 0.6112 | 0.6112 | 0.6112 | -0.034 (-5.20%) | 358 |
24 Sep 2013 | MYR | 0.6447 | 0.6447 | 0.6447 | 0.6447 | 0.6447 | +0.017 (+2.66%) | 1,194 |
23 Sep 2013 | MYR | 0.628 | 0.628 | 0.628 | 0.628 | 0.628 | 0.0 (0.0%) | 0 |
20 Sep 2013 | MYR | 0.628 | 0.628 | 0.628 | 0.628 | 0.628 | +0.042 (+7.15%) | 3,344 |
19 Sep 2013 | MYR | 0.5861 | 0.5861 | 0.5861 | 0.5861 | 0.5861 | 0.0 (0.0%) | 0 |
18 Sep 2013 | MYR | 0.5861 | 0.5861 | 0.5861 | 0.5861 | 0.5861 | 0.0 (0.0%) | 0 |
17 Sep 2013 | MYR | 0.5861 | 0.5861 | 0.5861 | 0.5861 | 0.5861 | 0.0 (0.0%) | 0 |
13 Sep 2013 | MYR | 0.5861 | 0.5861 | 0.5861 | 0.5861 | 0.5861 | -0.008 (-1.41%) | 119 |
12 Sep 2013 | MYR | 0.5945 | 0.5945 | 0.5945 | 0.5945 | 0.5945 | 0.0 (0.0%) | 0 |
11 Sep 2013 | MYR | 0.5945 | 0.5945 | 0.5945 | 0.5945 | 0.5945 | -0.008 (-1.38%) | 119 |
10 Sep 2013 | MYR | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 0.0 (0.0%) | 0 |
9 Sep 2013 | MYR | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | -0.042 (-6.50%) | 119 |
6 Sep 2013 | MYR | 0.6447 | 0.6447 | 0.6447 | 0.6447 | 0.6447 | 0.0 (0.0%) | 0 |
5 Sep 2013 | MYR | 0.6363 | 0.6447 | 0.6363 | 0.6447 | 0.6447 | +0.05 (+8.44%) | 26,634 |
4 Sep 2013 | MYR | 0.5945 | 0.5945 | 0.5945 | 0.5945 | 0.5945 | -0.008 (-1.38%) | 477 |