Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2013 | MYR | 0.34 | 0.3433 | 0.3367 | 0.3367 | 0.3367 | -0.007 (-1.92%) | 1,699,350 |
4 Nov 2013 | MYR | 0.34 | 0.3533 | 0.34 | 0.3433 | 0.3433 | 0.0 (0.0%) | 1,057,050 |
1 Nov 2013 | MYR | 0.3467 | 0.3467 | 0.34 | 0.3433 | 0.3433 | -0.003 (-0.98%) | 254,550 |
31 Oct 2013 | MYR | 0.35 | 0.35 | 0.34 | 0.3467 | 0.3467 | -0.003 (-0.94%) | 403,800 |
30 Oct 2013 | MYR | 0.3433 | 0.3567 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 2,974,200 |
29 Oct 2013 | MYR | 0.3433 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,568,250 |
28 Oct 2013 | MYR | 0.35 | 0.35 | 0.3433 | 0.35 | 0.35 | -0.007 (-1.88%) | 630,450 |
25 Oct 2013 | MYR | 0.36 | 0.36 | 0.3467 | 0.3567 | 0.3567 | 0.0 (0.0%) | 1,371,600 |
24 Oct 2013 | MYR | 0.3533 | 0.37 | 0.3533 | 0.3567 | 0.3567 | +0.007 (+1.91%) | 10,006,950 |
23 Oct 2013 | MYR | 0.3433 | 0.36 | 0.3367 | 0.35 | 0.35 | +0.01 (+2.94%) | 5,005,050 |
22 Oct 2013 | MYR | 0.33 | 0.3433 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 542,700 |
21 Oct 2013 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 70,500 |
18 Oct 2013 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.003 (+1.01%) | 242,850 |
17 Oct 2013 | MYR | 0.3267 | 0.3333 | 0.3267 | 0.3267 | 0.3267 | 0.0 (0.0%) | 424,500 |
16 Oct 2013 | MYR | 0.3267 | 0.33 | 0.3267 | 0.3267 | 0.3267 | 0.0 (0.0%) | 249,450 |
14 Oct 2013 | MYR | 0.3267 | 0.3333 | 0.3267 | 0.3267 | 0.3267 | 0.0 (0.0%) | 217,950 |
11 Oct 2013 | MYR | 0.3267 | 0.33 | 0.3267 | 0.3267 | 0.3267 | 0.0 (0.0%) | 742,800 |
10 Oct 2013 | MYR | 0.3267 | 0.3267 | 0.3233 | 0.3267 | 0.3267 | +0.003 (+1.05%) | 394,650 |
9 Oct 2013 | MYR | 0.3233 | 0.3233 | 0.3233 | 0.3233 | 0.3233 | 0.0 (0.0%) | 187,500 |
8 Oct 2013 | MYR | 0.32 | 0.3233 | 0.32 | 0.3233 | 0.3233 | 0.0 (0.0%) | 390,600 |
7 Oct 2013 | MYR | 0.3233 | 0.3233 | 0.32 | 0.3233 | 0.3233 | -0.003 (-1.04%) | 285,150 |
4 Oct 2013 | MYR | 0.3333 | 0.3333 | 0.3233 | 0.3267 | 0.3267 | -0.003 (-1%) | 463,350 |
3 Oct 2013 | MYR | 0.3167 | 0.33 | 0.3133 | 0.33 | 0.33 | +0.017 (+5.33%) | 874,650 |
2 Oct 2013 | MYR | 0.31 | 0.3133 | 0.31 | 0.3133 | 0.3133 | +0.003 (+1.06%) | 76,500 |
1 Oct 2013 | MYR | 0.3233 | 0.3233 | 0.31 | 0.31 | 0.31 | +0.003 (+1.08%) | 104,850 |
30 Sep 2013 | MYR | 0.31 | 0.31 | 0.3067 | 0.3067 | 0.3067 | -0.007 (-2.11%) | 133,200 |
27 Sep 2013 | MYR | 0.3133 | 0.3133 | 0.31 | 0.3133 | 0.3133 | +0.003 (+1.06%) | 292,500 |
26 Sep 2013 | MYR | 0.3167 | 0.3167 | 0.31 | 0.31 | 0.31 | -0.007 (-2.12%) | 144,150 |
25 Sep 2013 | MYR | 0.3167 | 0.3167 | 0.31 | 0.3167 | 0.3167 | -0.01 (-3.06%) | 37,350 |
24 Sep 2013 | MYR | 0.3167 | 0.3267 | 0.3167 | 0.3267 | 0.3267 | +0.01 (+3.16%) | 220,050 |