Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2013 | MYR | 1.1 | 1.12 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 12,000 |
22 Aug 2013 | MYR | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | -0.04 (-3.48%) | 39,000 |
21 Aug 2013 | MYR | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 42,100 |
20 Aug 2013 | MYR | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 84,400 |
19 Aug 2013 | MYR | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 62,500 |
16 Aug 2013 | MYR | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 87,800 |
15 Aug 2013 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 82,500 |
14 Aug 2013 | MYR | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 102,100 |
13 Aug 2013 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 69,000 |
12 Aug 2013 | MYR | 1.21 | 1.21 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 93,600 |
6 Aug 2013 | MYR | 1.1 | 1.24 | 1.1 | 1.23 | 1.23 | +0.12 (+10.81%) | 307,200 |
5 Aug 2013 | MYR | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | -0.02 (-1.77%) | 7,100 |
2 Aug 2013 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
1 Aug 2013 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.02 (+1.80%) | 3,000 |
31 Jul 2013 | MYR | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | -0.02 (-1.77%) | 4,000 |
30 Jul 2013 | MYR | 1.09 | 1.13 | 1.07 | 1.13 | 1.13 | 0.0 (0.0%) | 28,000 |
29 Jul 2013 | MYR | 1.1 | 1.13 | 1.08 | 1.13 | 1.13 | +0.01 (+0.89%) | 15,000 |
26 Jul 2013 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 20,000 |
25 Jul 2013 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 40,200 |
24 Jul 2013 | MYR | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 56,000 |
23 Jul 2013 | MYR | 1.12 | 1.17 | 1.1 | 1.17 | 1.17 | +0.07 (+6.36%) | 142,800 |
22 Jul 2013 | MYR | 1.1 | 1.13 | 1.09 | 1.1 | 1.1 | -0.03 (-2.65%) | 256,100 |
19 Jul 2013 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
18 Jul 2013 | MYR | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | +0.02 (+1.80%) | 14,000 |
17 Jul 2013 | MYR | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 35,000 |
16 Jul 2013 | MYR | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 26,000 |
15 Jul 2013 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | +0.01 (+0.88%) | 10,000 |
12 Jul 2013 | MYR | 1.12 | 1.13 | 1.08 | 1.13 | 1.13 | +0.01 (+0.89%) | 70,200 |
11 Jul 2013 | MYR | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 42,600 |
10 Jul 2013 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 46,000 |