Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2013 | MYR | 1.4571 | 1.4643 | 1.4214 | 1.4214 | 1.4214 | -0.007 (-0.50%) | 3,758,440 |
19 Nov 2013 | MYR | 1.4 | 1.4429 | 1.4 | 1.4286 | 1.4286 | +0.036 (+2.56%) | 2,058,280 |
18 Nov 2013 | MYR | 1.4071 | 1.4214 | 1.3929 | 1.3929 | 1.3929 | -0.007 (-0.51%) | 444,080 |
15 Nov 2013 | MYR | 1.3929 | 1.4214 | 1.3929 | 1.4 | 1.4 | +0.014 (+1.03%) | 1,258,460 |
14 Nov 2013 | MYR | 1.4071 | 1.4143 | 1.3857 | 1.3857 | 1.3857 | -0.014 (-1.02%) | 765,800 |
13 Nov 2013 | MYR | 1.4071 | 1.4143 | 1.3857 | 1.4 | 1.4 | -0.007 (-0.50%) | 1,702,540 |
12 Nov 2013 | MYR | 1.45 | 1.45 | 1.3929 | 1.4071 | 1.4071 | -0.043 (-2.96%) | 833,700 |
11 Nov 2013 | MYR | 1.4429 | 1.45 | 1.4357 | 1.45 | 1.45 | +0.007 (+0.49%) | 1,586,060 |
8 Nov 2013 | MYR | 1.4429 | 1.45 | 1.4357 | 1.4429 | 1.4429 | 0.0 (0.0%) | 1,538,320 |
7 Nov 2013 | MYR | 1.4429 | 1.45 | 1.4357 | 1.4429 | 1.4429 | +0.007 (+0.50%) | 1,038,240 |
6 Nov 2013 | MYR | 1.4357 | 1.4429 | 1.4357 | 1.4357 | 1.4357 | 0.0 (0.0%) | 723,800 |
4 Nov 2013 | MYR | 1.45 | 1.45 | 1.4357 | 1.4357 | 1.4357 | -0.014 (-0.99%) | 390,180 |
1 Nov 2013 | MYR | 1.4643 | 1.4643 | 1.45 | 1.45 | 1.45 | -0.007 (-0.49%) | 278,740 |
31 Oct 2013 | MYR | 1.4429 | 1.4786 | 1.4286 | 1.4571 | 1.4571 | +0.014 (+0.98%) | 3,768,800 |
30 Oct 2013 | MYR | 1.45 | 1.45 | 1.4286 | 1.4429 | 1.4429 | 0.0 (0.0%) | 879,900 |
29 Oct 2013 | MYR | 1.4286 | 1.45 | 1.4214 | 1.4429 | 1.4429 | +0.021 (+1.51%) | 1,937,880 |
28 Oct 2013 | MYR | 1.4 | 1.4286 | 1.4 | 1.4214 | 1.4214 | +0.021 (+1.53%) | 1,743,980 |
25 Oct 2013 | MYR | 1.4 | 1.4071 | 1.3929 | 1.4 | 1.4 | 0.0 (0.0%) | 935,480 |
24 Oct 2013 | MYR | 1.4 | 1.4 | 1.3929 | 1.4 | 1.4 | -0.007 (-0.50%) | 346,500 |
23 Oct 2013 | MYR | 1.3929 | 1.4071 | 1.3929 | 1.4071 | 1.4071 | +0.021 (+1.54%) | 2,510,060 |
22 Oct 2013 | MYR | 1.3857 | 1.3929 | 1.3786 | 1.3857 | 1.3857 | 0.0 (0.0%) | 848,820 |
21 Oct 2013 | MYR | 1.3857 | 1.3929 | 1.3786 | 1.3857 | 1.3857 | 0.0 (0.0%) | 1,091,300 |
18 Oct 2013 | MYR | 1.3929 | 1.3929 | 1.3857 | 1.3857 | 1.3857 | -0.007 (-0.52%) | 824,040 |
17 Oct 2013 | MYR | 1.3857 | 1.4071 | 1.3786 | 1.3929 | 1.3929 | +0.014 (+1.04%) | 2,551,780 |
16 Oct 2013 | MYR | 1.3714 | 1.3786 | 1.3643 | 1.3786 | 1.3786 | +0.007 (+0.53%) | 1,418,760 |
14 Oct 2013 | MYR | 1.3714 | 1.3714 | 1.3571 | 1.3714 | 1.3714 | +0.007 (+0.52%) | 1,162,420 |
11 Oct 2013 | MYR | 1.3429 | 1.3786 | 1.3429 | 1.3643 | 1.3643 | +0.021 (+1.59%) | 4,949,280 |
10 Oct 2013 | MYR | 1.3429 | 1.3571 | 1.3357 | 1.3429 | 1.3429 | 0.0 (0.0%) | 481,180 |
9 Oct 2013 | MYR | 1.3429 | 1.3429 | 1.3357 | 1.3429 | 1.3429 | 0.0 (0.0%) | 192,500 |
8 Oct 2013 | MYR | 1.3357 | 1.3429 | 1.3357 | 1.3429 | 1.3429 | +0.007 (+0.54%) | 830,200 |