Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2014 | MYR | 2.1167 | 2.14 | 2.1167 | 2.1267 | 2.1267 | +0.01 (+0.47%) | 129,000 |
10 Feb 2014 | MYR | 2.12 | 2.12 | 2.1167 | 2.1167 | 2.1167 | 0.0 (0.0%) | 58,500 |
7 Feb 2014 | MYR | 2.1167 | 2.1167 | 2.1167 | 2.1167 | 2.1167 | +0.01 (+0.47%) | 40,200 |
6 Feb 2014 | MYR | 2.1133 | 2.1167 | 2.1067 | 2.1067 | 2.1067 | -0.003 (-0.16%) | 75,000 |
5 Feb 2014 | MYR | 2.1 | 2.11 | 2.0833 | 2.11 | 2.11 | 0.0 (0.0%) | 30,000 |
4 Feb 2014 | MYR | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 0 |
3 Feb 2014 | MYR | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | +0.01 (+0.48%) | 3,000 |
29 Jan 2014 | MYR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
28 Jan 2014 | MYR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 21,000 |
27 Jan 2014 | MYR | 2.11 | 2.14 | 2.0933 | 2.1 | 2.1 | -0.033 (-1.56%) | 105,000 |
24 Jan 2014 | MYR | 2.14 | 2.14 | 2.1333 | 2.1333 | 2.1333 | -0.013 (-0.62%) | 16,200 |
23 Jan 2014 | MYR | 2.1333 | 2.1467 | 2.1167 | 2.1467 | 2.1467 | -0.003 (-0.15%) | 90,300 |
22 Jan 2014 | MYR | 2.1 | 2.15 | 2.1 | 2.15 | 2.15 | +0.05 (+2.38%) | 141,000 |
21 Jan 2014 | MYR | 2.1067 | 2.1867 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 25,800 |
20 Jan 2014 | MYR | 2.1 | 2.1 | 2.0833 | 2.1 | 2.1 | +0.017 (+0.80%) | 70,800 |
16 Jan 2014 | MYR | 2.1167 | 2.1167 | 2.0833 | 2.0833 | 2.0833 | -0.047 (-2.19%) | 18,000 |
15 Jan 2014 | MYR | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.003 (-0.15%) | 3,000 |
13 Jan 2014 | MYR | 2.1 | 2.14 | 2.1 | 2.1333 | 2.1333 | +0.047 (+2.23%) | 60,300 |
10 Jan 2014 | MYR | 2.0867 | 2.0933 | 2.0867 | 2.0867 | 2.0867 | +0.013 (+0.65%) | 20,100 |
9 Jan 2014 | MYR | 2.0867 | 2.1 | 2.0733 | 2.0733 | 2.0733 | -0.027 (-1.27%) | 103,200 |
8 Jan 2014 | MYR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | -0.017 (-0.79%) | 7,500 |
7 Jan 2014 | MYR | 2.1 | 2.1233 | 2.1 | 2.1167 | 2.1167 | +0.05 (+2.42%) | 42,000 |
6 Jan 2014 | MYR | 2.0667 | 2.0667 | 2.0667 | 2.0667 | 2.0667 | 0.0 (0.0%) | 0 |
3 Jan 2014 | MYR | 2.0667 | 2.0667 | 2.0667 | 2.0667 | 2.0667 | 0.0 (0.0%) | 0 |
2 Jan 2014 | MYR | 2.0667 | 2.0667 | 2.0667 | 2.0667 | 2.0667 | 0.0 (0.0%) | 0 |
31 Dec 2013 | MYR | 2.0667 | 2.0667 | 2.0667 | 2.0667 | 2.0667 | -0.067 (-3.12%) | 13,500 |
30 Dec 2013 | MYR | 2.1333 | 2.1333 | 2.1333 | 2.1333 | 2.1333 | 0.0 (0.0%) | 0 |
27 Dec 2013 | MYR | 2.15 | 2.15 | 2.1333 | 2.1333 | 2.1333 | +0.083 (+4.06%) | 600 |
26 Dec 2013 | MYR | 2.0433 | 2.0833 | 2.0433 | 2.05 | 2.05 | -0.017 (-0.81%) | 4,200 |