Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2014 | MYR | 0.74 | 0.74 | 0.735 | 0.74 | 0.74 | +0.005 (+0.68%) | 644,000 |
9 Apr 2014 | MYR | 0.735 | 0.745 | 0.73 | 0.735 | 0.735 | +0.005 (+0.68%) | 842,800 |
8 Apr 2014 | MYR | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 1,450,000 |
7 Apr 2014 | MYR | 0.755 | 0.765 | 0.74 | 0.75 | 0.75 | -0.015 (-1.96%) | 1,632,400 |
4 Apr 2014 | MYR | 0.76 | 0.785 | 0.76 | 0.765 | 0.765 | +0.005 (+0.66%) | 2,607,100 |
3 Apr 2014 | MYR | 0.765 | 0.775 | 0.76 | 0.76 | 0.76 | -0.005 (-0.65%) | 818,900 |
2 Apr 2014 | MYR | 0.77 | 0.78 | 0.755 | 0.765 | 0.765 | 0.0 (0.0%) | 2,860,800 |
1 Apr 2014 | MYR | 0.725 | 0.765 | 0.725 | 0.765 | 0.765 | +0.04 (+5.52%) | 5,795,500 |
31 Mar 2014 | MYR | 0.735 | 0.735 | 0.72 | 0.725 | 0.725 | -0.005 (-0.68%) | 1,131,200 |
28 Mar 2014 | MYR | 0.745 | 0.745 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 1,375,300 |
27 Mar 2014 | MYR | 0.725 | 0.755 | 0.725 | 0.75 | 0.75 | +0.03 (+4.17%) | 14,174,400 |
26 Mar 2014 | MYR | 0.705 | 0.73 | 0.705 | 0.72 | 0.72 | +0.015 (+2.13%) | 2,709,900 |
25 Mar 2014 | MYR | 0.705 | 0.71 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 1,170,200 |
24 Mar 2014 | MYR | 0.705 | 0.71 | 0.705 | 0.705 | 0.705 | -0.005 (-0.70%) | 907,700 |
21 Mar 2014 | MYR | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 827,400 |
20 Mar 2014 | MYR | 0.71 | 0.72 | 0.69 | 0.7 | 0.7 | -0.005 (-0.71%) | 1,375,300 |
19 Mar 2014 | MYR | 0.67 | 0.72 | 0.67 | 0.705 | 0.705 | +0.035 (+5.22%) | 2,893,000 |
18 Mar 2014 | MYR | 0.665 | 0.675 | 0.66 | 0.67 | 0.67 | +0.005 (+0.75%) | 425,000 |
17 Mar 2014 | MYR | 0.655 | 0.665 | 0.65 | 0.665 | 0.665 | +0.005 (+0.76%) | 824,900 |
14 Mar 2014 | MYR | 0.66 | 0.665 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 491,100 |
13 Mar 2014 | MYR | 0.665 | 0.665 | 0.655 | 0.66 | 0.66 | 0.0 (0.0%) | 627,000 |
12 Mar 2014 | MYR | 0.66 | 0.665 | 0.655 | 0.66 | 0.66 | -0.005 (-0.75%) | 256,200 |
11 Mar 2014 | MYR | 0.665 | 0.67 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 428,100 |
10 Mar 2014 | MYR | 0.65 | 0.665 | 0.65 | 0.665 | 0.665 | 0.0 (0.0%) | 353,900 |
7 Mar 2014 | MYR | 0.67 | 0.68 | 0.655 | 0.665 | 0.665 | +0.005 (+0.76%) | 889,300 |
6 Mar 2014 | MYR | 0.65 | 0.665 | 0.645 | 0.66 | 0.66 | +0.005 (+0.76%) | 320,700 |
5 Mar 2014 | MYR | 0.67 | 0.67 | 0.65 | 0.655 | 0.655 | 0.0 (0.0%) | 407,000 |
4 Mar 2014 | MYR | 0.64 | 0.675 | 0.64 | 0.655 | 0.655 | +0.015 (+2.34%) | 706,400 |
3 Mar 2014 | MYR | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.03 (-4.48%) | 871,400 |
28 Feb 2014 | MYR | 0.66 | 0.68 | 0.655 | 0.67 | 0.67 | -0.005 (-0.74%) | 461,000 |