Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2014 | MYR | 0.69 | 0.69 | 0.665 | 0.675 | 0.675 | -0.005 (-0.74%) | 379,700 |
26 Feb 2014 | MYR | 0.685 | 0.69 | 0.67 | 0.68 | 0.68 | -0.015 (-2.16%) | 414,500 |
25 Feb 2014 | MYR | 0.72 | 0.72 | 0.695 | 0.695 | 0.695 | -0.02 (-2.80%) | 634,300 |
24 Feb 2014 | MYR | 0.73 | 0.73 | 0.705 | 0.715 | 0.715 | 0.0 (0.0%) | 1,024,700 |
21 Feb 2014 | MYR | 0.7 | 0.735 | 0.7 | 0.715 | 0.715 | +0.02 (+2.88%) | 2,732,400 |
20 Feb 2014 | MYR | 0.68 | 0.71 | 0.67 | 0.695 | 0.695 | +0.015 (+2.21%) | 3,893,300 |
19 Feb 2014 | MYR | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 1,270,900 |
18 Feb 2014 | MYR | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.005 (-0.74%) | 1,444,600 |
17 Feb 2014 | MYR | 0.64 | 0.675 | 0.64 | 0.675 | 0.675 | +0.035 (+5.47%) | 3,457,200 |
14 Feb 2014 | MYR | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | +0.015 (+2.40%) | 2,258,900 |
13 Feb 2014 | MYR | 0.61 | 0.63 | 0.61 | 0.625 | 0.625 | +0.015 (+2.46%) | 1,774,000 |
12 Feb 2014 | MYR | 0.61 | 0.615 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 236,900 |
11 Feb 2014 | MYR | 0.615 | 0.615 | 0.61 | 0.615 | 0.615 | -0.005 (-0.81%) | 364,500 |
10 Feb 2014 | MYR | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.005 (+0.81%) | 524,400 |
7 Feb 2014 | MYR | 0.615 | 0.615 | 0.61 | 0.615 | 0.615 | +0.005 (+0.82%) | 460,600 |
6 Feb 2014 | MYR | 0.605 | 0.615 | 0.605 | 0.61 | 0.61 | -0.005 (-0.81%) | 413,500 |
5 Feb 2014 | MYR | 0.62 | 0.625 | 0.605 | 0.615 | 0.615 | -0.005 (-0.81%) | 593,000 |
4 Feb 2014 | MYR | 0.62 | 0.63 | 0.605 | 0.62 | 0.62 | -0.01 (-1.59%) | 542,000 |
3 Feb 2014 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 0.635 | 0.635 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 518,700 |
29 Jan 2014 | MYR | 0.64 | 0.64 | 0.635 | 0.64 | 0.64 | +0.005 (+0.79%) | 953,700 |
28 Jan 2014 | MYR | 0.63 | 0.645 | 0.625 | 0.635 | 0.635 | +0.01 (+1.60%) | 1,818,500 |
27 Jan 2014 | MYR | 0.625 | 0.64 | 0.62 | 0.625 | 0.625 | -0.02 (-3.10%) | 961,900 |
24 Jan 2014 | MYR | 0.625 | 0.65 | 0.625 | 0.645 | 0.645 | +0.015 (+2.38%) | 1,777,600 |
23 Jan 2014 | MYR | 0.625 | 0.63 | 0.625 | 0.63 | 0.63 | -0.01 (-1.56%) | 296,300 |
22 Jan 2014 | MYR | 0.63 | 0.64 | 0.625 | 0.64 | 0.64 | +0.005 (+0.79%) | 708,100 |
21 Jan 2014 | MYR | 0.64 | 0.64 | 0.625 | 0.635 | 0.635 | 0.0 (0.0%) | 449,000 |
20 Jan 2014 | MYR | 0.645 | 0.65 | 0.63 | 0.635 | 0.635 | -0.015 (-2.31%) | 1,087,700 |
16 Jan 2014 | MYR | 0.655 | 0.655 | 0.645 | 0.65 | 0.65 | -0.005 (-0.76%) | 567,300 |
15 Jan 2014 | MYR | 0.665 | 0.665 | 0.645 | 0.655 | 0.655 | -0.01 (-1.50%) | 887,000 |