Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2013 | MYR | 1.29 | 1.3 | 1.27 | 1.3 | 1.3 | -0.01 (-0.76%) | 33,800 |
27 Aug 2013 | MYR | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.04 (-2.96%) | 20,900 |
26 Aug 2013 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,000 |
23 Aug 2013 | MYR | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | +0.05 (+3.79%) | 35,200 |
22 Aug 2013 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 32,200 |
21 Aug 2013 | MYR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 7,000 |
20 Aug 2013 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 24,000 |
19 Aug 2013 | MYR | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 26,300 |
16 Aug 2013 | MYR | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 33,000 |
15 Aug 2013 | MYR | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 14,000 |
14 Aug 2013 | MYR | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 6,000 |
13 Aug 2013 | MYR | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | +0.02 (+1.48%) | 55,700 |
12 Aug 2013 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 56,900 |
6 Aug 2013 | MYR | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 30,000 |
5 Aug 2013 | MYR | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | +0.01 (+0.73%) | 114,000 |
2 Aug 2013 | MYR | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 3,000 |
1 Aug 2013 | MYR | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
31 Jul 2013 | MYR | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 3,000 |
30 Jul 2013 | MYR | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 104,800 |
29 Jul 2013 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 20,000 |
26 Jul 2013 | MYR | 1.37 | 1.4 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 9,000 |
25 Jul 2013 | MYR | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 50,500 |
24 Jul 2013 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 19,500 |
23 Jul 2013 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
22 Jul 2013 | MYR | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 28,600 |
19 Jul 2013 | MYR | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | +0.03 (+2.22%) | 15,000 |
18 Jul 2013 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
17 Jul 2013 | MYR | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 20,800 |
16 Jul 2013 | MYR | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 35,700 |
15 Jul 2013 | MYR | 1.4 | 1.4 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 30,300 |