Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2014 | MYR | 1.02 | 1.07 | 0.99 | 1.03 | 1.03 | 0.0 (0.0%) | 1,900,200 |
13 Feb 2014 | MYR | 1.1 | 1.13 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,932,600 |
12 Feb 2014 | MYR | 0.945 | 1.1 | 0.945 | 1.05 | 1.05 | +0.13 (+14.13%) | 2,495,300 |
11 Feb 2014 | MYR | 0.905 | 0.92 | 0.905 | 0.92 | 0.92 | +0.015 (+1.66%) | 16,000 |
10 Feb 2014 | MYR | 0.89 | 0.905 | 0.89 | 0.905 | 0.905 | +0.015 (+1.69%) | 191,500 |
7 Feb 2014 | MYR | 0.865 | 0.89 | 0.855 | 0.89 | 0.89 | +0.02 (+2.30%) | 23,000 |
6 Feb 2014 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | +0.02 (+2.35%) | 47,800 |
5 Feb 2014 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.005 (-0.58%) | 26,000 |
4 Feb 2014 | MYR | 0.855 | 0.855 | 0.85 | 0.855 | 0.855 | 0.0 (0.0%) | 14,600 |
3 Feb 2014 | MYR | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 0 |
29 Jan 2014 | MYR | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | -0.005 (-0.58%) | 200 |
28 Jan 2014 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
27 Jan 2014 | MYR | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 21,000 |
24 Jan 2014 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.04 (-4.44%) | 7,400 |
23 Jan 2014 | MYR | 0.85 | 0.9 | 0.85 | 0.9 | 0.9 | 0.0 (0.0%) | 4,000 |
22 Jan 2014 | MYR | 0.9 | 0.9 | 0.85 | 0.9 | 0.9 | 0.0 (0.0%) | 3,800 |
21 Jan 2014 | MYR | 0.87 | 0.93 | 0.85 | 0.9 | 0.9 | +0.035 (+4.05%) | 30,400 |
20 Jan 2014 | MYR | 0.89 | 0.89 | 0.865 | 0.865 | 0.865 | -0.08 (-8.47%) | 7,000 |
16 Jan 2014 | MYR | 0.945 | 0.97 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 5,600 |
15 Jan 2014 | MYR | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | +0.045 (+5.00%) | 1,000 |
13 Jan 2014 | MYR | 0.845 | 0.93 | 0.845 | 0.9 | 0.9 | +0.055 (+6.51%) | 85,100 |
10 Jan 2014 | MYR | 0.84 | 0.845 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 2,100 |
9 Jan 2014 | MYR | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 16,200 |
8 Jan 2014 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
7 Jan 2014 | MYR | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | -0.04 (-4.49%) | 13,400 |
6 Jan 2014 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
3 Jan 2014 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
2 Jan 2014 | MYR | 0.85 | 0.89 | 0.815 | 0.89 | 0.89 | +0.075 (+9.20%) | 30,300 |
31 Dec 2013 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | -0.005 (-0.61%) | 1,100 |