Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2014 | MYR | 5.08 | 5.1 | 5.08 | 5.1 | 5.1 | 0.0 (0.0%) | 10,900 |
26 Mar 2014 | MYR | 5.09 | 5.1 | 5.09 | 5.1 | 5.1 | +0.02 (+0.39%) | 3,000 |
25 Mar 2014 | MYR | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
24 Mar 2014 | MYR | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | +0.02 (+0.40%) | 4,000 |
21 Mar 2014 | MYR | 5.06 | 5.1 | 5.05 | 5.06 | 5.06 | 0.0 (0.0%) | 4,800 |
20 Mar 2014 | MYR | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.01 (-0.20%) | 5,400 |
19 Mar 2014 | MYR | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.0 (0.0%) | 1,000 |
18 Mar 2014 | MYR | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.0 (0.0%) | 4,200 |
17 Mar 2014 | MYR | 5.08 | 5.1 | 5.06 | 5.07 | 5.07 | -0.01 (-0.20%) | 9,700 |
14 Mar 2014 | MYR | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | +0.03 (+0.59%) | 25,400 |
13 Mar 2014 | MYR | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | -0.02 (-0.39%) | 14,300 |
12 Mar 2014 | MYR | 5.09 | 5.09 | 5.06 | 5.07 | 5.07 | +0.01 (+0.20%) | 19,000 |
11 Mar 2014 | MYR | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.01 (-0.20%) | 8,100 |
10 Mar 2014 | MYR | 5.06 | 5.07 | 5.05 | 5.07 | 5.07 | +0.01 (+0.20%) | 10,100 |
7 Mar 2014 | MYR | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | +0.01 (+0.20%) | 32,600 |
6 Mar 2014 | MYR | 5.09 | 5.09 | 5.02 | 5.05 | 5.05 | +0.01 (+0.20%) | 7,300 |
5 Mar 2014 | MYR | 5.04 | 5.05 | 5.03 | 5.04 | 5.04 | -0.01 (-0.20%) | 9,100 |
4 Mar 2014 | MYR | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | 0.0 (0.0%) | 6,500 |
3 Mar 2014 | MYR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | +0.05 (+1%) | 228,000 |
28 Feb 2014 | MYR | 5.06 | 5.06 | 5 | 5 | 5 | -0.05 (-0.99%) | 8,600 |
27 Feb 2014 | MYR | 5.1 | 5.1 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 7,600 |
26 Feb 2014 | MYR | 5.05 | 5.06 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 10,600 |
25 Feb 2014 | MYR | 5.14 | 5.14 | 5.1 | 5.1 | 5.1 | -0.03 (-0.58%) | 10,000 |
24 Feb 2014 | MYR | 5.15 | 5.15 | 5.08 | 5.13 | 5.13 | +0.05 (+0.98%) | 69,600 |
21 Feb 2014 | MYR | 5.09 | 5.1 | 5.05 | 5.08 | 5.08 | +0.08 (+1.60%) | 161,600 |
20 Feb 2014 | MYR | 4.99 | 5.08 | 4.96 | 5 | 5 | +0.01 (+0.20%) | 155,400 |
19 Feb 2014 | MYR | 4.99 | 4.99 | 4.97 | 4.99 | 4.99 | 0.0 (0.0%) | 5,300 |
18 Feb 2014 | MYR | 5 | 5 | 4.95 | 4.99 | 4.99 | +0.03 (+0.60%) | 9,300 |
17 Feb 2014 | MYR | 4.96 | 5 | 4.96 | 4.96 | 4.96 | +0.01 (+0.20%) | 31,900 |
14 Feb 2014 | MYR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 9,000 |