Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2013 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 548,600 |
29 Oct 2013 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 320,000 |
28 Oct 2013 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 465,700 |
25 Oct 2013 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 367,600 |
24 Oct 2013 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 545,000 |
23 Oct 2013 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 637,300 |
22 Oct 2013 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 1,053,800 |
21 Oct 2013 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 1,216,200 |
18 Oct 2013 | MYR | 0.185 | 0.185 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 1,534,400 |
17 Oct 2013 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 2,180,100 |
16 Oct 2013 | MYR | 0.185 | 0.205 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 9,078,600 |
14 Oct 2013 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 934,600 |
11 Oct 2013 | MYR | 0.175 | 0.19 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 4,981,200 |
10 Oct 2013 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 240,000 |
9 Oct 2013 | MYR | 0.175 | 0.195 | 0.175 | 0.18 | 0.18 | +0.01 (+5.88%) | 2,531,700 |
8 Oct 2013 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 230,000 |
7 Oct 2013 | MYR | 0.165 | 0.18 | 0.165 | 0.18 | 0.18 | +0.01 (+5.88%) | 100,100 |
4 Oct 2013 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 83,200 |
3 Oct 2013 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 771,800 |
2 Oct 2013 | MYR | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +0.005 (+2.86%) | 391,500 |
1 Oct 2013 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 90,300 |
30 Sep 2013 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 98,000 |
27 Sep 2013 | MYR | 0.165 | 0.175 | 0.165 | 0.17 | 0.17 | +0.01 (+6.25%) | 506,500 |
26 Sep 2013 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 10,000 |
25 Sep 2013 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 80,500 |
24 Sep 2013 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | +0.005 (+3.13%) | 100,000 |
23 Sep 2013 | MYR | 0.155 | 0.165 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 340,000 |
20 Sep 2013 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
19 Sep 2013 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | +0.005 (+3.13%) | 20,000 |
18 Sep 2013 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 316,000 |