Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2013 | MYR | 1.06 | 1.08 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 371,600 |
4 Oct 2013 | MYR | 1.03 | 1.07 | 0.98 | 1.06 | 1.06 | +0.03 (+2.91%) | 1,087,600 |
3 Oct 2013 | MYR | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 265,400 |
2 Oct 2013 | MYR | 1.01 | 1.11 | 1 | 1.06 | 1.06 | +0.06 (+6%) | 782,500 |
1 Oct 2013 | MYR | 1.11 | 1.12 | 0.97 | 1 | 1 | -0.1 (-9.09%) | 645,000 |
30 Sep 2013 | MYR | 1.18 | 1.32 | 1.1 | 1.1 | 1.1 | +0.08 (+7.84%) | 4,741,600 |
27 Sep 2013 | MYR | 0.785 | 1.04 | 0.785 | 1.02 | 1.02 | +0.24 (+30.77%) | 1,716,300 |
26 Sep 2013 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 42,100 |
25 Sep 2013 | MYR | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | +0.04 (+5.41%) | 13,200 |
24 Sep 2013 | MYR | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 43,800 |
23 Sep 2013 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.03 (+4.17%) | 19,900 |
20 Sep 2013 | MYR | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 50,000 |
19 Sep 2013 | MYR | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 59,600 |
18 Sep 2013 | MYR | 0.755 | 0.76 | 0.75 | 0.75 | 0.75 | +0.005 (+0.67%) | 17,300 |
17 Sep 2013 | MYR | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 0 |
13 Sep 2013 | MYR | 0.745 | 0.745 | 0.74 | 0.745 | 0.745 | +0.015 (+2.05%) | 24,000 |
12 Sep 2013 | MYR | 0.745 | 0.755 | 0.73 | 0.73 | 0.73 | +0.01 (+1.39%) | 84,000 |
11 Sep 2013 | MYR | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 24,700 |
10 Sep 2013 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
9 Sep 2013 | MYR | 0.7 | 0.75 | 0.7 | 0.75 | 0.75 | +0.05 (+7.14%) | 59,100 |
6 Sep 2013 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 2,000 |
5 Sep 2013 | MYR | 0.695 | 0.7 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 16,000 |
4 Sep 2013 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
3 Sep 2013 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
2 Sep 2013 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 18,100 |
30 Aug 2013 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
29 Aug 2013 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
28 Aug 2013 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
27 Aug 2013 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
26 Aug 2013 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | +0.01 (+1.43%) | 5,000 |