Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2014 | MYR | 1.28 | 1.36 | 1.26 | 1.35 | 1.35 | +0.09 (+7.14%) | 3,528,300 |
13 Feb 2014 | MYR | 1.2 | 1.26 | 1.19 | 1.26 | 1.26 | +0.05 (+4.13%) | 1,224,600 |
12 Feb 2014 | MYR | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 201,000 |
11 Feb 2014 | MYR | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -0.04 (-3.15%) | 412,400 |
10 Feb 2014 | MYR | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | +0.09 (+7.63%) | 1,329,600 |
7 Feb 2014 | MYR | 1.15 | 1.24 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 1,297,000 |
6 Feb 2014 | MYR | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | +0.05 (+4.55%) | 548,300 |
5 Feb 2014 | MYR | 1.1 | 1.14 | 1.1 | 1.1 | 1.1 | +0.01 (+0.92%) | 385,600 |
4 Feb 2014 | MYR | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -0.04 (-3.54%) | 486,500 |
3 Feb 2014 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 183,500 |
29 Jan 2014 | MYR | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | 0.0 (0.0%) | 706,600 |
28 Jan 2014 | MYR | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | +0.02 (+1.74%) | 430,800 |
27 Jan 2014 | MYR | 1.17 | 1.2 | 1.15 | 1.15 | 1.15 | -0.07 (-5.74%) | 632,600 |
24 Jan 2014 | MYR | 1.23 | 1.24 | 1.18 | 1.22 | 1.22 | 0.0 (0.0%) | 1,175,400 |
23 Jan 2014 | MYR | 1.15 | 1.25 | 1.15 | 1.22 | 1.22 | +0.09 (+7.96%) | 4,104,700 |
22 Jan 2014 | MYR | 1.16 | 1.19 | 1.06 | 1.13 | 1.13 | -0.05 (-4.24%) | 716,800 |
21 Jan 2014 | MYR | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | +0.02 (+1.72%) | 1,767,600 |
20 Jan 2014 | MYR | 1.07 | 1.16 | 1.06 | 1.16 | 1.16 | +0.11 (+10.48%) | 2,754,400 |
16 Jan 2014 | MYR | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 2,489,200 |
15 Jan 2014 | MYR | 0.99 | 1.04 | 0.985 | 1.02 | 1.02 | +0.03 (+3.03%) | 1,440,600 |
13 Jan 2014 | MYR | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | +0.04 (+4.21%) | 1,111,200 |
10 Jan 2014 | MYR | 0.95 | 0.955 | 0.945 | 0.95 | 0.95 | 0.0 (0.0%) | 117,800 |
9 Jan 2014 | MYR | 0.935 | 0.95 | 0.935 | 0.95 | 0.95 | +0.015 (+1.60%) | 141,500 |
8 Jan 2014 | MYR | 0.95 | 0.96 | 0.935 | 0.935 | 0.935 | -0.015 (-1.58%) | 122,000 |
7 Jan 2014 | MYR | 0.93 | 0.955 | 0.925 | 0.95 | 0.95 | +0.025 (+2.70%) | 557,400 |
6 Jan 2014 | MYR | 0.905 | 0.925 | 0.905 | 0.925 | 0.925 | +0.02 (+2.21%) | 267,500 |
3 Jan 2014 | MYR | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | 0.0 (0.0%) | 4,000 |
2 Jan 2014 | MYR | 0.92 | 0.92 | 0.9 | 0.905 | 0.905 | -0.01 (-1.09%) | 279,400 |
31 Dec 2013 | MYR | 0.915 | 0.92 | 0.915 | 0.915 | 0.915 | -0.005 (-0.54%) | 127,000 |