Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | MYR | 1.675 | 1.6833 | 1.6417 | 1.6667 | 1.6667 | -0.025 (-1.48%) | 400,440 |
21 Aug 2013 | MYR | 1.6833 | 1.7 | 1.6833 | 1.6917 | 1.6917 | +0.017 (+1.00%) | 141,240 |
20 Aug 2013 | MYR | 1.725 | 1.725 | 1.6667 | 1.675 | 1.675 | -0.05 (-2.90%) | 225,600 |
19 Aug 2013 | MYR | 1.75 | 1.7583 | 1.725 | 1.725 | 1.725 | -0.025 (-1.43%) | 215,160 |
16 Aug 2013 | MYR | 1.775 | 1.775 | 1.75 | 1.75 | 1.75 | -0.025 (-1.41%) | 164,040 |
15 Aug 2013 | MYR | 1.75 | 1.775 | 1.75 | 1.775 | 1.775 | +0.025 (+1.43%) | 76,320 |
14 Aug 2013 | MYR | 1.75 | 1.7667 | 1.7417 | 1.75 | 1.75 | 0.0 (0.0%) | 97,200 |
13 Aug 2013 | MYR | 1.725 | 1.75 | 1.725 | 1.75 | 1.75 | +0.025 (+1.45%) | 86,040 |
12 Aug 2013 | MYR | 1.7167 | 1.725 | 1.7083 | 1.725 | 1.725 | +0.008 (+0.48%) | 45,840 |
6 Aug 2013 | MYR | 1.7417 | 1.7417 | 1.7167 | 1.7167 | 1.7167 | +0.008 (+0.49%) | 120,720 |
5 Aug 2013 | MYR | 1.7 | 1.7083 | 1.675 | 1.7083 | 1.7083 | -0.008 (-0.49%) | 153,960 |
2 Aug 2013 | MYR | 1.7333 | 1.7333 | 1.6667 | 1.7167 | 1.7167 | +0.008 (+0.49%) | 194,520 |
1 Aug 2013 | MYR | 1.7083 | 1.75 | 1.7083 | 1.7083 | 1.7083 | 0.0 (0.0%) | 167,640 |
31 Jul 2013 | MYR | 1.7417 | 1.7583 | 1.7 | 1.7083 | 1.7083 | -0.017 (-0.97%) | 333,120 |
30 Jul 2013 | MYR | 1.7167 | 1.7417 | 1.7083 | 1.725 | 1.725 | 0.0 (0.0%) | 125,400 |
29 Jul 2013 | MYR | 1.7667 | 1.7917 | 1.7167 | 1.725 | 1.725 | -0.042 (-2.36%) | 570,360 |
26 Jul 2013 | MYR | 1.8583 | 1.8583 | 1.7583 | 1.7667 | 1.7667 | -0.083 (-4.50%) | 804,600 |
25 Jul 2013 | MYR | 1.8917 | 1.9167 | 1.85 | 1.85 | 1.85 | -0.033 (-1.77%) | 827,040 |
24 Jul 2013 | MYR | 1.8083 | 1.8917 | 1.8 | 1.8833 | 1.8833 | +0.092 (+5.11%) | 1,648,920 |
23 Jul 2013 | MYR | 1.7667 | 1.7917 | 1.7667 | 1.7917 | 1.7917 | +0.033 (+1.90%) | 497,520 |
22 Jul 2013 | MYR | 1.775 | 1.7833 | 1.7583 | 1.7583 | 1.7583 | -0.017 (-0.94%) | 453,960 |
19 Jul 2013 | MYR | 1.7667 | 1.8 | 1.7667 | 1.775 | 1.775 | +0.025 (+1.43%) | 174,600 |
18 Jul 2013 | MYR | 1.775 | 1.775 | 1.75 | 1.75 | 1.75 | -0.025 (-1.41%) | 213,360 |
17 Jul 2013 | MYR | 1.7917 | 1.7917 | 1.7583 | 1.775 | 1.775 | 0.0 (0.0%) | 301,560 |
16 Jul 2013 | MYR | 1.775 | 1.7833 | 1.775 | 1.775 | 1.775 | -0.017 (-0.93%) | 276,360 |
15 Jul 2013 | MYR | 1.8083 | 1.8083 | 1.7833 | 1.7917 | 1.7917 | +0.017 (+0.94%) | 105,240 |
12 Jul 2013 | MYR | 1.8 | 1.8167 | 1.7583 | 1.775 | 1.775 | -0.008 (-0.47%) | 775,800 |
11 Jul 2013 | MYR | 1.7583 | 1.8 | 1.7417 | 1.7833 | 1.7833 | +0.025 (+1.42%) | 499,440 |
10 Jul 2013 | MYR | 1.7917 | 1.8083 | 1.7583 | 1.7583 | 1.7583 | -0.058 (-3.21%) | 264,000 |
9 Jul 2013 | MYR | 1.8167 | 1.8167 | 1.8 | 1.8167 | 1.8167 | 0.0 (0.0%) | 98,400 |