Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2014 | MYR | 4.98 | 4.99 | 4.95 | 4.95 | 4.95 | -0.02 (-0.40%) | 24,600 |
12 Feb 2014 | MYR | 4.95 | 5 | 4.95 | 4.97 | 4.97 | +0.02 (+0.40%) | 128,000 |
11 Feb 2014 | MYR | 4.83 | 4.97 | 4.83 | 4.95 | 4.95 | +0.07 (+1.43%) | 20,900 |
10 Feb 2014 | MYR | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | +0.01 (+0.21%) | 30,700 |
7 Feb 2014 | MYR | 4.85 | 4.9 | 4.84 | 4.87 | 4.87 | +0.01 (+0.21%) | 9,100 |
6 Feb 2014 | MYR | 4.82 | 4.88 | 4.8 | 4.86 | 4.86 | +0.06 (+1.25%) | 44,200 |
5 Feb 2014 | MYR | 4.78 | 4.82 | 4.78 | 4.8 | 4.8 | +0.15 (+3.23%) | 22,600 |
4 Feb 2014 | MYR | 4.77 | 4.8 | 4.65 | 4.65 | 4.65 | -0.17 (-3.53%) | 93,000 |
3 Feb 2014 | MYR | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.0 (0.0%) | 0 |
29 Jan 2014 | MYR | 4.86 | 4.86 | 4.8 | 4.82 | 4.82 | -0.01 (-0.21%) | 3,500 |
28 Jan 2014 | MYR | 4.84 | 4.84 | 4.8 | 4.83 | 4.83 | +0.01 (+0.21%) | 7,000 |
27 Jan 2014 | MYR | 4.82 | 4.82 | 4.8 | 4.82 | 4.82 | 0.0 (0.0%) | 12,500 |
24 Jan 2014 | MYR | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.06 (-1.23%) | 4,400 |
23 Jan 2014 | MYR | 4.88 | 4.9 | 4.86 | 4.88 | 4.88 | -0.06 (-1.21%) | 14,800 |
22 Jan 2014 | MYR | 4.9 | 4.94 | 4.9 | 4.94 | 4.94 | +0.04 (+0.82%) | 54,000 |
21 Jan 2014 | MYR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
20 Jan 2014 | MYR | 4.86 | 4.92 | 4.84 | 4.9 | 4.9 | -0.02 (-0.41%) | 81,000 |
16 Jan 2014 | MYR | 4.96 | 4.96 | 4.9 | 4.92 | 4.92 | -0.08 (-1.60%) | 13,700 |
15 Jan 2014 | MYR | 4.86 | 5 | 4.86 | 5 | 5 | +0.06 (+1.21%) | 41,000 |
13 Jan 2014 | MYR | 4.9 | 4.94 | 4.9 | 4.94 | 4.94 | +0.04 (+0.82%) | 5,000 |
10 Jan 2014 | MYR | 4.9 | 4.92 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 83,000 |
9 Jan 2014 | MYR | 4.92 | 4.94 | 4.9 | 4.9 | 4.9 | -0.02 (-0.41%) | 9,300 |
8 Jan 2014 | MYR | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
7 Jan 2014 | MYR | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | -0.03 (-0.61%) | 11,000 |
6 Jan 2014 | MYR | 4.93 | 5 | 4.9 | 4.95 | 4.95 | +0.01 (+0.20%) | 25,400 |
3 Jan 2014 | MYR | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | +0.04 (+0.82%) | 2,000 |
2 Jan 2014 | MYR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | -0.03 (-0.61%) | 1,800 |
31 Dec 2013 | MYR | 4.9 | 4.94 | 4.9 | 4.93 | 4.93 | +0.13 (+2.71%) | 33,700 |
30 Dec 2013 | MYR | 4.82 | 4.82 | 4.8 | 4.8 | 4.8 | -0.1 (-2.04%) | 9,500 |