Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2013 | MYR | 0.6563 | 0.6563 | 0.6469 | 0.6469 | 0.6469 | -0.009 (-1.43%) | 397,120 |
3 Oct 2013 | MYR | 0.6609 | 0.6609 | 0.6516 | 0.6563 | 0.6563 | 0.0 (0.0%) | 377,706 |
2 Oct 2013 | MYR | 0.6516 | 0.6609 | 0.6516 | 0.6563 | 0.6563 | +0.005 (+0.72%) | 272,746 |
1 Oct 2013 | MYR | 0.6563 | 0.6563 | 0.6469 | 0.6516 | 0.6516 | -0.005 (-0.72%) | 1,285,973 |
30 Sep 2013 | MYR | 0.6609 | 0.6609 | 0.6516 | 0.6563 | 0.6563 | -0.009 (-1.40%) | 613,973 |
27 Sep 2013 | MYR | 0.6703 | 0.6703 | 0.6609 | 0.6656 | 0.6656 | +0.005 (+0.71%) | 1,150,507 |
26 Sep 2013 | MYR | 0.6703 | 0.6703 | 0.6563 | 0.6609 | 0.6609 | -0.009 (-1.40%) | 1,018,026 |
25 Sep 2013 | MYR | 0.6703 | 0.6844 | 0.6703 | 0.6703 | 0.6703 | -0.005 (-0.70%) | 3,368,961 |
24 Sep 2013 | MYR | 0.6703 | 0.675 | 0.6609 | 0.675 | 0.675 | 0.0 (0.0%) | 279,253 |
23 Sep 2013 | MYR | 0.6656 | 0.675 | 0.6563 | 0.675 | 0.675 | -0.009 (-1.37%) | 950,613 |
20 Sep 2013 | MYR | 0.6656 | 0.6984 | 0.6656 | 0.6844 | 0.6844 | +0.019 (+2.82%) | 4,979,308 |
19 Sep 2013 | MYR | 0.6469 | 0.6656 | 0.6469 | 0.6656 | 0.6656 | +0.023 (+3.64%) | 773,440 |
18 Sep 2013 | MYR | 0.6469 | 0.6469 | 0.6375 | 0.6422 | 0.6422 | 0.0 (0.0%) | 84,906 |
17 Sep 2013 | MYR | 0.6516 | 0.6516 | 0.6422 | 0.6422 | 0.6422 | -0.009 (-1.44%) | 247,146 |
13 Sep 2013 | MYR | 0.6563 | 0.6563 | 0.6469 | 0.6516 | 0.6516 | -0.005 (-0.72%) | 171,520 |
12 Sep 2013 | MYR | 0.6516 | 0.6563 | 0.6469 | 0.6563 | 0.6563 | -0.005 (-0.70%) | 419,413 |
11 Sep 2013 | MYR | 0.675 | 0.675 | 0.6563 | 0.6609 | 0.6609 | -0.009 (-1.40%) | 425,706 |
10 Sep 2013 | MYR | 0.6469 | 0.6703 | 0.6469 | 0.6703 | 0.6703 | +0.028 (+4.38%) | 588,480 |
9 Sep 2013 | MYR | 0.6375 | 0.6422 | 0.6375 | 0.6422 | 0.6422 | +0.005 (+0.74%) | 196,586 |
6 Sep 2013 | MYR | 0.6375 | 0.6422 | 0.6375 | 0.6375 | 0.6375 | -0.005 (-0.73%) | 293,440 |
5 Sep 2013 | MYR | 0.6375 | 0.6422 | 0.6328 | 0.6422 | 0.6422 | +0.005 (+0.74%) | 157,973 |
4 Sep 2013 | MYR | 0.6328 | 0.6375 | 0.6281 | 0.6375 | 0.6375 | +0.005 (+0.74%) | 372,160 |
3 Sep 2013 | MYR | 0.6328 | 0.6375 | 0.6281 | 0.6328 | 0.6328 | -0.005 (-0.74%) | 141,333 |
2 Sep 2013 | MYR | 0.6375 | 0.6375 | 0.6328 | 0.6375 | 0.6375 | -0.005 (-0.73%) | 607,040 |
30 Aug 2013 | MYR | 0.6375 | 0.6469 | 0.6328 | 0.6422 | 0.6422 | 0.0 (0.0%) | 1,431,360 |
29 Aug 2013 | MYR | 0.6375 | 0.6469 | 0.6328 | 0.6422 | 0.6422 | +0.009 (+1.49%) | 1,042,666 |
28 Aug 2013 | MYR | 0.6188 | 0.6375 | 0.5906 | 0.6328 | 0.6328 | +0.005 (+0.75%) | 974,506 |
27 Aug 2013 | MYR | 0.6703 | 0.6703 | 0.6281 | 0.6281 | 0.6281 | -0.047 (-6.95%) | 2,103,253 |
26 Aug 2013 | MYR | 0.675 | 0.6797 | 0.6656 | 0.675 | 0.675 | +0.009 (+1.41%) | 1,497,387 |
23 Aug 2013 | MYR | 0.6844 | 0.6844 | 0.6656 | 0.6656 | 0.6656 | -0.009 (-1.39%) | 1,217,493 |