Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2013 | MYR | 0.725 | 0.725 | 0.7 | 0.71 | 0.71 | -0.015 (-2.07%) | 55,100 |
27 Dec 2013 | MYR | 0.67 | 0.725 | 0.67 | 0.725 | 0.725 | +0.06 (+9.02%) | 153,900 |
26 Dec 2013 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | -0.015 (-2.21%) | 47,400 |
24 Dec 2013 | MYR | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | +0.01 (+1.49%) | 11,100 |
23 Dec 2013 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
20 Dec 2013 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 5,000 |
19 Dec 2013 | MYR | 0.7 | 0.7 | 0.675 | 0.69 | 0.69 | +0.01 (+1.47%) | 51,600 |
18 Dec 2013 | MYR | 0.7 | 0.7 | 0.665 | 0.68 | 0.68 | +0.025 (+3.82%) | 71,800 |
17 Dec 2013 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 0 |
16 Dec 2013 | MYR | 0.66 | 0.68 | 0.65 | 0.655 | 0.655 | -0.04 (-5.76%) | 25,900 |
13 Dec 2013 | MYR | 0.65 | 0.695 | 0.645 | 0.695 | 0.695 | +0.045 (+6.92%) | 14,900 |
12 Dec 2013 | MYR | 0.63 | 0.65 | 0.625 | 0.65 | 0.65 | +0.02 (+3.17%) | 16,100 |
11 Dec 2013 | MYR | 0.625 | 0.65 | 0.625 | 0.63 | 0.63 | +0.01 (+1.61%) | 46,000 |
10 Dec 2013 | MYR | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 10,000 |
9 Dec 2013 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
6 Dec 2013 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
5 Dec 2013 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
4 Dec 2013 | MYR | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 3,000 |
3 Dec 2013 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 55,000 |
2 Dec 2013 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.005 (+0.79%) | 120,000 |
29 Nov 2013 | MYR | 0.64 | 0.64 | 0.635 | 0.635 | 0.635 | -0.005 (-0.78%) | 20,000 |
28 Nov 2013 | MYR | 0.64 | 0.64 | 0.635 | 0.64 | 0.64 | -0.01 (-1.54%) | 26,000 |
27 Nov 2013 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 18,000 |
26 Nov 2013 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
25 Nov 2013 | MYR | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 24,900 |
22 Nov 2013 | MYR | 0.685 | 0.695 | 0.65 | 0.68 | 0.68 | 0.0 (0.0%) | 14,100 |
21 Nov 2013 | MYR | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | +0.015 (+2.26%) | 11,000 |
20 Nov 2013 | MYR | 0.65 | 0.68 | 0.64 | 0.665 | 0.665 | +0.035 (+5.56%) | 119,900 |
19 Nov 2013 | MYR | 0.6 | 0.65 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 10,200 |
18 Nov 2013 | MYR | 0.645 | 0.645 | 0.61 | 0.61 | 0.61 | -0.04 (-6.15%) | 300 |