Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2014 | MYR | 1.375 | 1.375 | 1.36 | 1.375 | 1.375 | +0.005 (+0.36%) | 1,026,400 |
6 Mar 2014 | MYR | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.015 (-1.08%) | 295,400 |
5 Mar 2014 | MYR | 1.395 | 1.4 | 1.38 | 1.385 | 1.385 | -0.005 (-0.36%) | 353,000 |
4 Mar 2014 | MYR | 1.375 | 1.395 | 1.375 | 1.39 | 1.39 | +0.015 (+1.09%) | 110,400 |
3 Mar 2014 | MYR | 1.355 | 1.395 | 1.35 | 1.375 | 1.375 | +0.01 (+0.73%) | 110,400 |
28 Feb 2014 | MYR | 1.365 | 1.37 | 1.36 | 1.365 | 1.365 | +0.005 (+0.37%) | 428,200 |
27 Feb 2014 | MYR | 1.365 | 1.37 | 1.36 | 1.36 | 1.36 | -0.005 (-0.37%) | 173,000 |
26 Feb 2014 | MYR | 1.385 | 1.385 | 1.355 | 1.365 | 1.365 | -0.01 (-0.73%) | 186,800 |
25 Feb 2014 | MYR | 1.375 | 1.375 | 1.365 | 1.375 | 1.375 | 0.0 (0.0%) | 58,400 |
24 Feb 2014 | MYR | 1.38 | 1.395 | 1.375 | 1.375 | 1.375 | -0.005 (-0.36%) | 252,000 |
21 Feb 2014 | MYR | 1.375 | 1.395 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 316,000 |
20 Feb 2014 | MYR | 1.395 | 1.4 | 1.375 | 1.4 | 1.4 | 0.0 (0.0%) | 365,600 |
19 Feb 2014 | MYR | 1.38 | 1.435 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 319,200 |
18 Feb 2014 | MYR | 1.375 | 1.39 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 114,600 |
17 Feb 2014 | MYR | 1.365 | 1.395 | 1.365 | 1.38 | 1.38 | +0.025 (+1.85%) | 575,200 |
14 Feb 2014 | MYR | 1.35 | 1.36 | 1.35 | 1.355 | 1.355 | 0.0 (0.0%) | 368,200 |
13 Feb 2014 | MYR | 1.35 | 1.365 | 1.345 | 1.355 | 1.355 | +0.02 (+1.50%) | 343,400 |
12 Feb 2014 | MYR | 1.36 | 1.36 | 1.33 | 1.335 | 1.335 | -0.015 (-1.11%) | 166,000 |
11 Feb 2014 | MYR | 1.365 | 1.365 | 1.34 | 1.35 | 1.35 | -0.015 (-1.10%) | 154,800 |
10 Feb 2014 | MYR | 1.345 | 1.375 | 1.345 | 1.365 | 1.365 | +0.015 (+1.11%) | 267,000 |
7 Feb 2014 | MYR | 1.345 | 1.35 | 1.34 | 1.35 | 1.35 | +0.015 (+1.12%) | 84,000 |
6 Feb 2014 | MYR | 1.305 | 1.38 | 1.305 | 1.335 | 1.335 | +0.03 (+2.30%) | 201,800 |
5 Feb 2014 | MYR | 1.305 | 1.32 | 1.305 | 1.305 | 1.305 | 0.0 (0.0%) | 50,000 |
4 Feb 2014 | MYR | 1.27 | 1.305 | 1.25 | 1.305 | 1.305 | 0.0 (0.0%) | 213,800 |
3 Feb 2014 | MYR | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 1.305 | 1.325 | 1.305 | 1.305 | 1.305 | 0.0 (0.0%) | 86,600 |
29 Jan 2014 | MYR | 1.29 | 1.325 | 1.29 | 1.305 | 1.305 | +0.025 (+1.95%) | 198,400 |
28 Jan 2014 | MYR | 1.27 | 1.28 | 1.265 | 1.28 | 1.28 | +0.03 (+2.40%) | 193,800 |
27 Jan 2014 | MYR | 1.265 | 1.275 | 1.25 | 1.25 | 1.25 | -0.025 (-1.96%) | 439,400 |
24 Jan 2014 | MYR | 1.265 | 1.295 | 1.265 | 1.275 | 1.275 | 0.0 (0.0%) | 206,400 |