Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2013 | MYR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 82,000 |
19 Nov 2013 | MYR | 1.28 | 1.29 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 147,000 |
18 Nov 2013 | MYR | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | +0.06 (+4.96%) | 280,300 |
15 Nov 2013 | MYR | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | +0.05 (+4.31%) | 347,400 |
14 Nov 2013 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 19,000 |
13 Nov 2013 | MYR | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 185,000 |
12 Nov 2013 | MYR | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 52,000 |
11 Nov 2013 | MYR | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 159,300 |
8 Nov 2013 | MYR | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | +0.01 (+0.88%) | 52,000 |
7 Nov 2013 | MYR | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 28,000 |
6 Nov 2013 | MYR | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 141,700 |
4 Nov 2013 | MYR | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 65,000 |
1 Nov 2013 | MYR | 1.13 | 1.24 | 1.13 | 1.2 | 1.2 | +0.06 (+5.26%) | 527,300 |
31 Oct 2013 | MYR | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 82,000 |
30 Oct 2013 | MYR | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 120,500 |
29 Oct 2013 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 108,000 |
28 Oct 2013 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 104,300 |
25 Oct 2013 | MYR | 1.11 | 1.14 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 265,300 |
24 Oct 2013 | MYR | 1.13 | 1.14 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 153,000 |
23 Oct 2013 | MYR | 1.13 | 1.13 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 230,200 |
22 Oct 2013 | MYR | 1.11 | 1.13 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 157,000 |
21 Oct 2013 | MYR | 1.11 | 1.14 | 1.09 | 1.13 | 1.13 | +0.01 (+0.89%) | 73,100 |
18 Oct 2013 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 47,400 |
17 Oct 2013 | MYR | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 439,600 |
16 Oct 2013 | MYR | 1.07 | 1.15 | 1.07 | 1.13 | 1.13 | +0.06 (+5.61%) | 618,100 |
14 Oct 2013 | MYR | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 113,300 |
11 Oct 2013 | MYR | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | +0.03 (+2.94%) | 244,400 |
10 Oct 2013 | MYR | 1.01 | 1.05 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 216,600 |
9 Oct 2013 | MYR | 1.03 | 1.03 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 323,400 |
8 Oct 2013 | MYR | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 253,800 |