Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2014 | MYR | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 161,400 |
27 Mar 2014 | MYR | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 143,300 |
26 Mar 2014 | MYR | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 102,300 |
25 Mar 2014 | MYR | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 254,100 |
24 Mar 2014 | MYR | 1.67 | 1.7 | 1.64 | 1.7 | 1.7 | +0.05 (+3.03%) | 165,100 |
21 Mar 2014 | MYR | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 378,800 |
20 Mar 2014 | MYR | 1.71 | 1.72 | 1.58 | 1.63 | 1.63 | -0.1 (-5.78%) | 618,100 |
19 Mar 2014 | MYR | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 360,200 |
18 Mar 2014 | MYR | 1.73 | 1.75 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 261,500 |
17 Mar 2014 | MYR | 1.72 | 1.75 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 324,500 |
14 Mar 2014 | MYR | 1.76 | 1.76 | 1.7 | 1.71 | 1.71 | -0.06 (-3.39%) | 537,700 |
13 Mar 2014 | MYR | 1.81 | 1.82 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 443,800 |
12 Mar 2014 | MYR | 1.85 | 1.85 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 864,900 |
11 Mar 2014 | MYR | 1.78 | 1.84 | 1.76 | 1.83 | 1.83 | +0.06 (+3.39%) | 1,848,500 |
10 Mar 2014 | MYR | 1.71 | 1.81 | 1.7 | 1.77 | 1.77 | +0.04 (+2.31%) | 1,686,800 |
7 Mar 2014 | MYR | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -0.03 (-1.70%) | 966,200 |
6 Mar 2014 | MYR | 1.68 | 1.78 | 1.68 | 1.76 | 1.76 | +0.1 (+6.02%) | 2,848,000 |
5 Mar 2014 | MYR | 1.7 | 1.72 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 1,347,700 |
4 Mar 2014 | MYR | 1.54 | 1.72 | 1.53 | 1.68 | 1.68 | +0.17 (+11.26%) | 5,222,000 |
3 Mar 2014 | MYR | 1.55 | 1.55 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 425,600 |
28 Feb 2014 | MYR | 1.56 | 1.58 | 1.52 | 1.52 | 1.52 | -0.05 (-3.18%) | 925,600 |
27 Feb 2014 | MYR | 1.5 | 1.59 | 1.48 | 1.57 | 1.57 | +0.07 (+4.67%) | 1,432,200 |
26 Feb 2014 | MYR | 1.54 | 1.54 | 1.47 | 1.5 | 1.5 | -0.04 (-2.60%) | 1,811,900 |
25 Feb 2014 | MYR | 1.61 | 1.63 | 1.54 | 1.54 | 1.54 | -0.07 (-4.35%) | 1,947,500 |
24 Feb 2014 | MYR | 1.69 | 1.69 | 1.6 | 1.61 | 1.61 | -0.06 (-3.59%) | 989,600 |
21 Feb 2014 | MYR | 1.64 | 1.71 | 1.62 | 1.67 | 1.67 | +0.04 (+2.45%) | 1,531,800 |
20 Feb 2014 | MYR | 1.69 | 1.71 | 1.63 | 1.63 | 1.63 | -0.05 (-2.98%) | 1,031,600 |
19 Feb 2014 | MYR | 1.6 | 1.73 | 1.57 | 1.68 | 1.68 | +0.11 (+7.01%) | 3,508,300 |
18 Feb 2014 | MYR | 1.49 | 1.62 | 1.46 | 1.57 | 1.57 | +0.1 (+6.80%) | 4,107,100 |
17 Feb 2014 | MYR | 1.35 | 1.5 | 1.35 | 1.47 | 1.47 | +0.12 (+8.89%) | 4,081,100 |