Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2013 | MYR | 0.32 | 0.32 | 0.3167 | 0.3167 | 0.3167 | -0.003 (-1.03%) | 121,200 |
19 Sep 2013 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.007 (+2.14%) | 45,150 |
18 Sep 2013 | MYR | 0.3167 | 0.3167 | 0.3133 | 0.3133 | 0.3133 | -0.007 (-2.09%) | 72,450 |
17 Sep 2013 | MYR | 0.3067 | 0.32 | 0.3067 | 0.32 | 0.32 | +0.007 (+2.14%) | 22,650 |
13 Sep 2013 | MYR | 0.32 | 0.32 | 0.31 | 0.3133 | 0.3133 | 0.0 (0.0%) | 204,000 |
12 Sep 2013 | MYR | 0.3133 | 0.3133 | 0.3133 | 0.3133 | 0.3133 | 0.0 (0.0%) | 135,000 |
11 Sep 2013 | MYR | 0.31 | 0.3133 | 0.31 | 0.3133 | 0.3133 | 0.0 (0.0%) | 66,000 |
10 Sep 2013 | MYR | 0.3067 | 0.3133 | 0.3067 | 0.3133 | 0.3133 | 0.0 (0.0%) | 60,000 |
9 Sep 2013 | MYR | 0.3133 | 0.3133 | 0.3133 | 0.3133 | 0.3133 | +0.013 (+4.43%) | 30,000 |
6 Sep 2013 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 34,500 |
5 Sep 2013 | MYR | 0.3033 | 0.31 | 0.3033 | 0.31 | 0.31 | +0.003 (+1.08%) | 132,000 |
4 Sep 2013 | MYR | 0.2967 | 0.3133 | 0.2967 | 0.3067 | 0.3067 | +0.01 (+3.37%) | 61,500 |
3 Sep 2013 | MYR | 0.3 | 0.3 | 0.2967 | 0.2967 | 0.2967 | +0.003 (+1.16%) | 28,650 |
2 Sep 2013 | MYR | 0.2933 | 0.3067 | 0.2933 | 0.2933 | 0.2933 | -0.007 (-2.23%) | 94,650 |
30 Aug 2013 | MYR | 0.3 | 0.3 | 0.2933 | 0.3 | 0.3 | -0.003 (-1.09%) | 52,500 |
29 Aug 2013 | MYR | 0.3 | 0.3033 | 0.2933 | 0.3033 | 0.3033 | +0.01 (+3.41%) | 98,850 |
28 Aug 2013 | MYR | 0.2867 | 0.2933 | 0.2867 | 0.2933 | 0.2933 | -0.007 (-2.23%) | 81,000 |
27 Aug 2013 | MYR | 0.3067 | 0.3067 | 0.2967 | 0.3 | 0.3 | -0.01 (-3.23%) | 552,900 |
26 Aug 2013 | MYR | 0.3033 | 0.3133 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 155,550 |
23 Aug 2013 | MYR | 0.3133 | 0.3167 | 0.31 | 0.31 | 0.31 | +0.003 (+1.08%) | 238,350 |
22 Aug 2013 | MYR | 0.3167 | 0.3167 | 0.3067 | 0.3067 | 0.3067 | -0.013 (-4.16%) | 206,400 |
21 Aug 2013 | MYR | 0.3233 | 0.3233 | 0.3167 | 0.32 | 0.32 | -0.003 (-1.02%) | 223,500 |
20 Aug 2013 | MYR | 0.3233 | 0.3267 | 0.32 | 0.3233 | 0.3233 | -0.003 (-1.04%) | 289,050 |
19 Aug 2013 | MYR | 0.3333 | 0.3333 | 0.3233 | 0.3267 | 0.3267 | -0.003 (-1%) | 249,300 |
16 Aug 2013 | MYR | 0.33 | 0.3333 | 0.3267 | 0.33 | 0.33 | 0.0 (0.0%) | 174,750 |
15 Aug 2013 | MYR | 0.3333 | 0.3333 | 0.33 | 0.33 | 0.33 | -0.003 (-0.99%) | 52,500 |
14 Aug 2013 | MYR | 0.33 | 0.34 | 0.33 | 0.3333 | 0.3333 | +0.003 (+1.00%) | 122,550 |
13 Aug 2013 | MYR | 0.3333 | 0.3333 | 0.33 | 0.33 | 0.33 | -0.003 (-0.99%) | 44,700 |
12 Aug 2013 | MYR | 0.3333 | 0.34 | 0.3333 | 0.3333 | 0.3333 | 0.0 (0.0%) | 177,150 |
6 Aug 2013 | MYR | 0.33 | 0.3333 | 0.3233 | 0.3333 | 0.3333 | +0.003 (+1.00%) | 82,650 |