Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2013 | MYR | 1.3429 | 1.3571 | 1.3357 | 1.3357 | 1.3357 | 0.0 (0.0%) | 311,360 |
4 Oct 2013 | MYR | 1.3357 | 1.35 | 1.3357 | 1.3357 | 1.3357 | 0.0 (0.0%) | 1,319,500 |
3 Oct 2013 | MYR | 1.3357 | 1.3429 | 1.3357 | 1.3357 | 1.3357 | 0.0 (0.0%) | 277,900 |
2 Oct 2013 | MYR | 1.3643 | 1.3714 | 1.3357 | 1.3357 | 1.3357 | -0.021 (-1.58%) | 494,620 |
1 Oct 2013 | MYR | 1.3286 | 1.3643 | 1.3214 | 1.3571 | 1.3571 | +0.036 (+2.70%) | 1,476,020 |
30 Sep 2013 | MYR | 1.35 | 1.35 | 1.3214 | 1.3214 | 1.3214 | -0.036 (-2.63%) | 269,920 |
27 Sep 2013 | MYR | 1.3357 | 1.3571 | 1.3286 | 1.3571 | 1.3571 | +0.029 (+2.15%) | 4,341,120 |
26 Sep 2013 | MYR | 1.3214 | 1.3571 | 1.3143 | 1.3286 | 1.3286 | 0.0 (0.0%) | 2,864,400 |
25 Sep 2013 | MYR | 1.3143 | 1.3286 | 1.3071 | 1.3286 | 1.3286 | +0.014 (+1.09%) | 1,327,620 |
24 Sep 2013 | MYR | 1.3 | 1.3286 | 1.2857 | 1.3143 | 1.3143 | +0.014 (+1.10%) | 1,258,600 |
23 Sep 2013 | MYR | 1.3071 | 1.3143 | 1.3 | 1.3 | 1.3 | -0.021 (-1.62%) | 329,280 |
20 Sep 2013 | MYR | 1.3357 | 1.3357 | 1.3143 | 1.3214 | 1.3214 | -0.007 (-0.54%) | 634,340 |
19 Sep 2013 | MYR | 1.2786 | 1.3357 | 1.2786 | 1.3286 | 1.3286 | +0.057 (+4.50%) | 3,475,500 |
18 Sep 2013 | MYR | 1.2643 | 1.2786 | 1.2643 | 1.2714 | 1.2714 | +0.014 (+1.14%) | 854,000 |
17 Sep 2013 | MYR | 1.2929 | 1.3071 | 1.2571 | 1.2571 | 1.2571 | -0.029 (-2.22%) | 1,340,920 |
13 Sep 2013 | MYR | 1.3071 | 1.3071 | 1.2786 | 1.2857 | 1.2857 | -0.021 (-1.64%) | 680,120 |
12 Sep 2013 | MYR | 1.3071 | 1.3143 | 1.3 | 1.3071 | 1.3071 | 0.0 (0.0%) | 466,900 |
11 Sep 2013 | MYR | 1.3286 | 1.35 | 1.2929 | 1.3071 | 1.3071 | -0.014 (-1.08%) | 2,422,840 |
10 Sep 2013 | MYR | 1.2786 | 1.3286 | 1.2714 | 1.3214 | 1.3214 | +0.05 (+3.93%) | 3,506,300 |
9 Sep 2013 | MYR | 1.2571 | 1.2786 | 1.2571 | 1.2714 | 1.2714 | +0.021 (+1.71%) | 1,794,660 |
6 Sep 2013 | MYR | 1.2429 | 1.2643 | 1.2357 | 1.25 | 1.25 | +0.014 (+1.16%) | 3,258,920 |
5 Sep 2013 | MYR | 1.2357 | 1.2571 | 1.2357 | 1.2357 | 1.2357 | +0.014 (+1.17%) | 2,884,840 |
4 Sep 2013 | MYR | 1.25 | 1.2571 | 1.2214 | 1.2214 | 1.2214 | -0.029 (-2.29%) | 1,626,240 |
3 Sep 2013 | MYR | 1.25 | 1.2571 | 1.2429 | 1.25 | 1.25 | 0.0 (0.0%) | 1,013,740 |
2 Sep 2013 | MYR | 1.2714 | 1.2714 | 1.2357 | 1.25 | 1.25 | -0.021 (-1.68%) | 1,396,080 |
30 Aug 2013 | MYR | 1.2929 | 1.2929 | 1.25 | 1.2714 | 1.2714 | -0.021 (-1.66%) | 1,035,160 |
29 Aug 2013 | MYR | 1.3 | 1.3 | 1.2786 | 1.2929 | 1.2929 | +0.021 (+1.69%) | 1,972,880 |
28 Aug 2013 | MYR | 1.2143 | 1.2857 | 1.1857 | 1.2714 | 1.2714 | +0.029 (+2.29%) | 5,549,600 |
27 Aug 2013 | MYR | 1.2643 | 1.2643 | 1.2 | 1.2429 | 1.2429 | -0.021 (-1.69%) | 5,570,180 |
26 Aug 2013 | MYR | 1.2571 | 1.2786 | 1.2571 | 1.2643 | 1.2643 | +0.021 (+1.72%) | 1,305,220 |