Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2014 | MYR | 8.0317 | 8.0317 | 7.7668 | 7.7763 | 7.7763 | -0.255 (-3.18%) | 740,262 |
19 Feb 2014 | MYR | 7.7384 | 8.0601 | 7.6344 | 8.0317 | 8.0317 | +0.293 (+3.79%) | 1,010,131 |
18 Feb 2014 | MYR | 7.7573 | 7.7573 | 7.5776 | 7.7384 | 7.7384 | -0.019 (-0.24%) | 549,673 |
17 Feb 2014 | MYR | 7.729 | 7.7668 | 7.729 | 7.7573 | 7.7573 | +0.038 (+0.49%) | 397,879 |
14 Feb 2014 | MYR | 7.6722 | 7.7384 | 7.6533 | 7.7195 | 7.7195 | +0.047 (+0.62%) | 1,127,148 |
13 Feb 2014 | MYR | 7.7384 | 7.7384 | 7.5871 | 7.6722 | 7.6722 | -0.076 (-0.98%) | 1,671,325 |
12 Feb 2014 | MYR | 7.5587 | 7.7952 | 7.4924 | 7.7479 | 7.7479 | +0.265 (+3.54%) | 2,314,866 |
11 Feb 2014 | MYR | 7.5871 | 7.5871 | 7.4735 | 7.483 | 7.483 | -0.009 (-0.13%) | 2,977,857 |
10 Feb 2014 | MYR | 7.6533 | 7.7479 | 7.483 | 7.4924 | 7.4924 | -0.18 (-2.34%) | 1,393,528 |
7 Feb 2014 | MYR | 7.5019 | 7.71 | 7.4735 | 7.6722 | 7.6722 | +0.161 (+2.14%) | 1,248,710 |
6 Feb 2014 | MYR | 7.7573 | 7.7573 | 7.4451 | 7.5114 | 7.5114 | -0.246 (-3.17%) | 3,138,425 |
5 Feb 2014 | MYR | 7.6627 | 7.8141 | 7.6627 | 7.7573 | 7.7573 | +0.047 (+0.61%) | 1,657,372 |
4 Feb 2014 | MYR | 7.9371 | 7.9749 | 7.5965 | 7.71 | 7.71 | -0.293 (-3.66%) | 4,791,887 |
3 Feb 2014 | MYR | 8.0033 | 8.0033 | 8.0033 | 8.0033 | 8.0033 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 8.183 | 8.183 | 7.9938 | 8.0033 | 8.0033 | -0.18 (-2.20%) | 3,474,995 |
29 Jan 2014 | MYR | 8.2114 | 8.4006 | 8.0695 | 8.183 | 8.183 | -0.057 (-0.69%) | 4,415,889 |
28 Jan 2014 | MYR | 8.4195 | 8.4195 | 8.2114 | 8.2398 | 8.2398 | +0.028 (+0.35%) | 2,495,201 |
27 Jan 2014 | MYR | 8.3344 | 8.3439 | 8.183 | 8.2114 | 8.2114 | -0.151 (-1.81%) | 3,900,781 |
24 Jan 2014 | MYR | 8.2493 | 8.4006 | 8.2493 | 8.3628 | 8.3628 | -0.057 (-0.67%) | 5,566,081 |
23 Jan 2014 | MYR | 8.3533 | 8.4195 | 8.3249 | 8.4195 | 8.4195 | +0.047 (+0.56%) | 1,294,164 |
22 Jan 2014 | MYR | 8.2871 | 8.3722 | 8.1547 | 8.3722 | 8.3722 | +0.095 (+1.14%) | 974,085 |
21 Jan 2014 | MYR | 8.3249 | 8.3249 | 8.1547 | 8.2776 | 8.2776 | -0.009 (-0.11%) | 1,426,192 |
20 Jan 2014 | MYR | 8.183 | 8.2871 | 8.183 | 8.2871 | 8.2871 | +0.009 (+0.11%) | 466,377 |
16 Jan 2014 | MYR | 8.6844 | 8.6844 | 8.2776 | 8.2776 | 8.2776 | -0.142 (-1.69%) | 2,300,384 |
15 Jan 2014 | MYR | 8.6087 | 8.8926 | 8.3817 | 8.4195 | 8.4195 | -0.028 (-0.34%) | 4,890,405 |
13 Jan 2014 | MYR | 8.4385 | 8.4479 | 8.2966 | 8.4479 | 8.4479 | +0.17 (+2.06%) | 1,040,680 |
10 Jan 2014 | MYR | 8.1263 | 8.3533 | 8.0506 | 8.2776 | 8.2776 | +0.17 (+2.10%) | 949,561 |
9 Jan 2014 | MYR | 7.9465 | 8.1357 | 7.9465 | 8.1074 | 8.1074 | +0.085 (+1.06%) | 632,970 |
8 Jan 2014 | MYR | 8.1168 | 8.1547 | 8.0222 | 8.0222 | 8.0222 | -0.114 (-1.40%) | 1,710,965 |
7 Jan 2014 | MYR | 8.2776 | 8.3249 | 8.1263 | 8.1357 | 8.1357 | -0.189 (-2.27%) | 1,830,519 |