Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2014 | MYR | 6.4 | 6.4 | 6.36 | 6.4 | 6.4 | 0.0 (0.0%) | 58,700 |
3 Jan 2014 | MYR | 6.5 | 6.5 | 6.4 | 6.4 | 6.4 | -0.02 (-0.31%) | 92,100 |
2 Jan 2014 | MYR | 6.4 | 6.51 | 6.4 | 6.42 | 6.42 | +0.06 (+0.94%) | 126,100 |
31 Dec 2013 | MYR | 6.53 | 6.53 | 6.36 | 6.36 | 6.36 | -0.19 (-2.90%) | 289,200 |
30 Dec 2013 | MYR | 6.7 | 6.7 | 6.53 | 6.55 | 6.55 | -0.15 (-2.24%) | 180,700 |
27 Dec 2013 | MYR | 6.88 | 6.88 | 6.68 | 6.7 | 6.7 | -0.18 (-2.62%) | 91,700 |
26 Dec 2013 | MYR | 6.91 | 6.91 | 6.88 | 6.88 | 6.88 | -0.02 (-0.29%) | 13,000 |
24 Dec 2013 | MYR | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 2,000 |
23 Dec 2013 | MYR | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | -0.01 (-0.14%) | 20,000 |
20 Dec 2013 | MYR | 6.9 | 6.91 | 6.89 | 6.91 | 6.91 | +0.01 (+0.14%) | 6,000 |
19 Dec 2013 | MYR | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | +0.02 (+0.29%) | 1,000 |
18 Dec 2013 | MYR | 6.88 | 6.9 | 6.86 | 6.88 | 6.88 | -0.02 (-0.29%) | 13,800 |
17 Dec 2013 | MYR | 6.95 | 6.95 | 6.86 | 6.9 | 6.9 | -0.05 (-0.72%) | 40,000 |
16 Dec 2013 | MYR | 6.97 | 6.97 | 6.95 | 6.95 | 6.95 | 0.0 (0.0%) | 5,600 |
13 Dec 2013 | MYR | 7 | 7 | 6.95 | 6.95 | 6.95 | -0.01 (-0.14%) | 46,900 |
12 Dec 2013 | MYR | 6.96 | 6.98 | 6.95 | 6.96 | 6.96 | -0.01 (-0.14%) | 16,700 |
11 Dec 2013 | MYR | 7 | 7 | 6.97 | 6.97 | 6.97 | 0.0 (0.0%) | 12,800 |
10 Dec 2013 | MYR | 7 | 7 | 6.97 | 6.97 | 6.97 | -0.03 (-0.43%) | 19,500 |
9 Dec 2013 | MYR | 7 | 7 | 7 | 7 | 7 | +0.03 (+0.43%) | 8,600 |
6 Dec 2013 | MYR | 7 | 7 | 6.97 | 6.97 | 6.97 | -0.02 (-0.29%) | 26,900 |
5 Dec 2013 | MYR | 6.98 | 6.99 | 6.98 | 6.99 | 6.99 | -0.01 (-0.14%) | 14,500 |
4 Dec 2013 | MYR | 6.99 | 7 | 6.97 | 7 | 7 | +0.03 (+0.43%) | 24,600 |
3 Dec 2013 | MYR | 6.98 | 6.98 | 6.96 | 6.97 | 6.97 | -0.03 (-0.43%) | 3,200 |
2 Dec 2013 | MYR | 6.96 | 7 | 6.96 | 7 | 7 | 0.0 (0.0%) | 13,600 |
29 Nov 2013 | MYR | 7 | 7 | 6.97 | 7 | 7 | +0.01 (+0.14%) | 42,500 |
28 Nov 2013 | MYR | 6.98 | 7 | 6.98 | 6.99 | 6.99 | -0.01 (-0.14%) | 19,500 |
27 Nov 2013 | MYR | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 5,000 |
26 Nov 2013 | MYR | 7.02 | 7.02 | 6.98 | 7 | 7 | -0.01 (-0.14%) | 28,800 |
25 Nov 2013 | MYR | 7.06 | 7.06 | 7.01 | 7.01 | 7.01 | +0.01 (+0.14%) | 10,700 |
22 Nov 2013 | MYR | 7.04 | 7.1 | 7 | 7 | 7 | -0.05 (-0.71%) | 90,500 |