Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | MYR | 3.7083 | 3.75 | 3.625 | 3.6667 | 3.6667 | -0.042 (-1.12%) | 154,380 |
19 Mar 2014 | MYR | 3.6667 | 3.7083 | 3.6667 | 3.7083 | 3.7083 | +0.042 (+1.13%) | 81,720 |
18 Mar 2014 | MYR | 3.7083 | 3.7917 | 3.6667 | 3.6667 | 3.6667 | -0.042 (-1.12%) | 93,756 |
17 Mar 2014 | MYR | 3.6667 | 3.75 | 3.6667 | 3.7083 | 3.7083 | 0.0 (0.0%) | 72,600 |
14 Mar 2014 | MYR | 3.75 | 3.75 | 3.7083 | 3.7083 | 3.7083 | -0.042 (-1.11%) | 35,688 |
13 Mar 2014 | MYR | 3.7917 | 3.8333 | 3.75 | 3.75 | 3.75 | -0.083 (-2.17%) | 144,852 |
12 Mar 2014 | MYR | 3.8333 | 3.875 | 3.7917 | 3.8333 | 3.8333 | 0.0 (0.0%) | 105,288 |
11 Mar 2014 | MYR | 3.7917 | 3.8333 | 3.75 | 3.8333 | 3.8333 | +0.042 (+1.10%) | 77,460 |
10 Mar 2014 | MYR | 3.7917 | 3.7917 | 3.7083 | 3.7917 | 3.7917 | 0.0 (0.0%) | 111,564 |
7 Mar 2014 | MYR | 3.625 | 3.7917 | 3.625 | 3.7917 | 3.7917 | +0.125 (+3.41%) | 318,468 |
6 Mar 2014 | MYR | 3.5833 | 3.6667 | 3.5 | 3.6667 | 3.6667 | +0.083 (+2.33%) | 122,904 |
5 Mar 2014 | MYR | 3.5833 | 3.5833 | 3.5 | 3.5833 | 3.5833 | +0.042 (+1.17%) | 127,464 |
4 Mar 2014 | MYR | 3.5833 | 3.5833 | 3.5 | 3.5417 | 3.5417 | 0.0 (0.0%) | 85,860 |
3 Mar 2014 | MYR | 3.6667 | 3.6667 | 3.5 | 3.5417 | 3.5417 | -0.125 (-3.41%) | 180,408 |
28 Feb 2014 | MYR | 3.625 | 3.6667 | 3.625 | 3.6667 | 3.6667 | +0.042 (+1.15%) | 213,576 |
27 Feb 2014 | MYR | 3.5833 | 3.625 | 3.5833 | 3.625 | 3.625 | +0.125 (+3.57%) | 235,764 |
26 Feb 2014 | MYR | 3.5417 | 3.625 | 3.5 | 3.5 | 3.5 | -0.083 (-2.32%) | 347,556 |
25 Feb 2014 | MYR | 3.5833 | 3.625 | 3.5 | 3.5833 | 3.5833 | -0.042 (-1.15%) | 266,508 |
24 Feb 2014 | MYR | 3.7083 | 3.75 | 3.5833 | 3.625 | 3.625 | -0.125 (-3.33%) | 325,416 |
21 Feb 2014 | MYR | 3.75 | 3.75 | 3.625 | 3.75 | 3.75 | 0.0 (0.0%) | 266,592 |
20 Feb 2014 | MYR | 3.5833 | 3.75 | 3.5833 | 3.75 | 3.75 | +0.125 (+3.45%) | 619,932 |
19 Feb 2014 | MYR | 3.5 | 3.625 | 3.5 | 3.625 | 3.625 | +0.125 (+3.57%) | 536,796 |
18 Feb 2014 | MYR | 3.4583 | 3.5 | 3.4167 | 3.5 | 3.5 | +0.042 (+1.21%) | 185,904 |
17 Feb 2014 | MYR | 3.4583 | 3.5 | 3.4167 | 3.4583 | 3.4583 | 0.0 (0.0%) | 177,996 |
14 Feb 2014 | MYR | 3.4167 | 3.4583 | 3.375 | 3.4583 | 3.4583 | +0.042 (+1.22%) | 179,760 |
13 Feb 2014 | MYR | 3.4167 | 3.4167 | 3.375 | 3.4167 | 3.4167 | 0.0 (0.0%) | 114,960 |
12 Feb 2014 | MYR | 3.4167 | 3.4167 | 3.375 | 3.4167 | 3.4167 | -0.042 (-1.20%) | 205,488 |
11 Feb 2014 | MYR | 3.375 | 3.4583 | 3.375 | 3.4583 | 3.4583 | +0.042 (+1.22%) | 226,812 |
10 Feb 2014 | MYR | 3.3333 | 3.4167 | 3.3333 | 3.4167 | 3.4167 | +0.083 (+2.50%) | 332,496 |
7 Feb 2014 | MYR | 3.3333 | 3.375 | 3.2917 | 3.3333 | 3.3333 | 0.0 (0.0%) | 185,280 |