Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2014 | MYR | 0.2775 | 0.3094 | 0.2756 | 0.3075 | 0.3075 | +0.034 (+12.31%) | 22,699,727 |
18 Feb 2014 | MYR | 0.2719 | 0.2756 | 0.27 | 0.2738 | 0.2738 | +0.006 (+2.13%) | 9,084,264 |
17 Feb 2014 | MYR | 0.2681 | 0.2719 | 0.2681 | 0.2681 | 0.2681 | +0.002 (+0.68%) | 9,748,797 |
14 Feb 2014 | MYR | 0.2644 | 0.2681 | 0.2606 | 0.2663 | 0.2663 | +0.004 (+1.45%) | 5,751,998 |
13 Feb 2014 | MYR | 0.2588 | 0.27 | 0.2569 | 0.2625 | 0.2625 | +0.006 (+2.18%) | 8,721,597 |
12 Feb 2014 | MYR | 0.2438 | 0.2588 | 0.2438 | 0.2569 | 0.2569 | +0.013 (+5.37%) | 9,048,531 |
11 Feb 2014 | MYR | 0.2381 | 0.2438 | 0.2363 | 0.2438 | 0.2438 | +0.007 (+3.17%) | 22,121,061 |
10 Feb 2014 | MYR | 0.2288 | 0.2363 | 0.2288 | 0.2363 | 0.2363 | +0.009 (+4.14%) | 4,981,332 |
7 Feb 2014 | MYR | 0.225 | 0.2288 | 0.2231 | 0.2269 | 0.2269 | +0.006 (+2.53%) | 4,284,265 |
6 Feb 2014 | MYR | 0.2213 | 0.2288 | 0.2194 | 0.2213 | 0.2213 | +0.004 (+1.75%) | 6,749,331 |
5 Feb 2014 | MYR | 0.2119 | 0.2213 | 0.21 | 0.2175 | 0.2175 | +0.007 (+3.57%) | 1,512,532 |
4 Feb 2014 | MYR | 0.21 | 0.2138 | 0.2081 | 0.21 | 0.21 | 0.0 (0.0%) | 1,929,599 |
3 Feb 2014 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 0.2175 | 0.2175 | 0.21 | 0.21 | 0.21 | -0.006 (-2.60%) | 1,377,599 |
29 Jan 2014 | MYR | 0.2119 | 0.2175 | 0.2119 | 0.2156 | 0.2156 | +0.004 (+1.75%) | 577,599 |
28 Jan 2014 | MYR | 0.2175 | 0.2175 | 0.2119 | 0.2119 | 0.2119 | -0.004 (-1.72%) | 3,816,532 |
27 Jan 2014 | MYR | 0.2194 | 0.2194 | 0.2119 | 0.2156 | 0.2156 | -0.009 (-4.18%) | 2,750,399 |
24 Jan 2014 | MYR | 0.2231 | 0.2288 | 0.2231 | 0.225 | 0.225 | +0.002 (+0.85%) | 2,805,332 |
23 Jan 2014 | MYR | 0.2231 | 0.2288 | 0.2213 | 0.2231 | 0.2231 | 0.0 (0.0%) | 2,080,532 |
22 Jan 2014 | MYR | 0.225 | 0.2363 | 0.2081 | 0.2231 | 0.2231 | +0.002 (+0.81%) | 8,182,397 |
21 Jan 2014 | MYR | 0.2081 | 0.2231 | 0.2081 | 0.2213 | 0.2213 | +0.015 (+7.27%) | 9,081,597 |
20 Jan 2014 | MYR | 0.2081 | 0.21 | 0.2044 | 0.2063 | 0.2063 | -0.002 (-0.86%) | 860,799 |
16 Jan 2014 | MYR | 0.21 | 0.21 | 0.2063 | 0.2081 | 0.2081 | 0.0 (0.0%) | 1,190,933 |
15 Jan 2014 | MYR | 0.2044 | 0.21 | 0.2044 | 0.2081 | 0.2081 | +0.004 (+1.81%) | 3,068,265 |
13 Jan 2014 | MYR | 0.2063 | 0.2081 | 0.2006 | 0.2044 | 0.2044 | 0.0 (0.0%) | 4,628,265 |
10 Jan 2014 | MYR | 0.21 | 0.21 | 0.2044 | 0.2044 | 0.2044 | -0.006 (-2.67%) | 1,929,066 |
9 Jan 2014 | MYR | 0.21 | 0.2119 | 0.2081 | 0.21 | 0.21 | 0.0 (0.0%) | 1,134,399 |
8 Jan 2014 | MYR | 0.2063 | 0.21 | 0.2025 | 0.21 | 0.21 | +0.004 (+1.79%) | 1,849,599 |
7 Jan 2014 | MYR | 0.2081 | 0.21 | 0.2044 | 0.2063 | 0.2063 | -0.004 (-1.76%) | 4,938,132 |
6 Jan 2014 | MYR | 0.2119 | 0.2119 | 0.2081 | 0.21 | 0.21 | -0.002 (-0.90%) | 2,340,266 |