Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2014 | MYR | 0.405 | 0.41 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 1,147,800 |
1 Apr 2014 | MYR | 0.38 | 0.405 | 0.375 | 0.4 | 0.4 | +0.02 (+5.26%) | 2,017,500 |
31 Mar 2014 | MYR | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 507,400 |
28 Mar 2014 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 863,200 |
27 Mar 2014 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 299,000 |
26 Mar 2014 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 308,100 |
25 Mar 2014 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 111,300 |
24 Mar 2014 | MYR | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 388,500 |
21 Mar 2014 | MYR | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 275,600 |
20 Mar 2014 | MYR | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 229,200 |
19 Mar 2014 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 553,000 |
18 Mar 2014 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 381,200 |
17 Mar 2014 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 319,500 |
14 Mar 2014 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 135,500 |
13 Mar 2014 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 272,200 |
12 Mar 2014 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 306,600 |
11 Mar 2014 | MYR | 0.41 | 0.41 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 526,400 |
10 Mar 2014 | MYR | 0.405 | 0.41 | 0.39 | 0.405 | 0.405 | -0.005 (-1.22%) | 665,400 |
7 Mar 2014 | MYR | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 3,366,800 |
6 Mar 2014 | MYR | 0.405 | 0.41 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 733,800 |
5 Mar 2014 | MYR | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 780,400 |
4 Mar 2014 | MYR | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 600,400 |
3 Mar 2014 | MYR | 0.405 | 0.405 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 1,490,700 |
28 Feb 2014 | MYR | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 834,500 |
27 Feb 2014 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,130,800 |
26 Feb 2014 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 983,800 |
25 Feb 2014 | MYR | 0.425 | 0.425 | 0.4 | 0.405 | 0.405 | -0.02 (-4.71%) | 2,388,000 |
24 Feb 2014 | MYR | 0.43 | 0.44 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 2,613,200 |
21 Feb 2014 | MYR | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,086,800 |
20 Feb 2014 | MYR | 0.445 | 0.45 | 0.4 | 0.42 | 0.42 | -0.02 (-4.55%) | 3,192,500 |