Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2014 | MYR | 1.1333 | 1.1533 | 1.1333 | 1.1533 | 1.1533 | +0.02 (+1.76%) | 340,200 |
13 Feb 2014 | MYR | 1.1467 | 1.1533 | 1.1267 | 1.1333 | 1.1333 | -0.007 (-0.59%) | 505,200 |
12 Feb 2014 | MYR | 1.1467 | 1.16 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 541,650 |
11 Feb 2014 | MYR | 1.1733 | 1.1733 | 1.1333 | 1.14 | 1.14 | -0.033 (-2.84%) | 1,199,550 |
10 Feb 2014 | MYR | 1.16 | 1.1933 | 1.16 | 1.1733 | 1.1733 | +0.02 (+1.73%) | 1,570,500 |
7 Feb 2014 | MYR | 1.1333 | 1.1533 | 1.1267 | 1.1533 | 1.1533 | +0.027 (+2.36%) | 2,270,250 |
6 Feb 2014 | MYR | 1.1 | 1.1267 | 1.1 | 1.1267 | 1.1267 | +0.027 (+2.43%) | 2,265,150 |
5 Feb 2014 | MYR | 1.1067 | 1.1267 | 1.1 | 1.1 | 1.1 | -0.007 (-0.61%) | 1,403,550 |
4 Feb 2014 | MYR | 1.1067 | 1.12 | 1.1 | 1.1067 | 1.1067 | -0.013 (-1.19%) | 465,600 |
3 Feb 2014 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 1.12 | 1.1467 | 1.12 | 1.12 | 1.12 | -0.013 (-1.17%) | 1,230,450 |
29 Jan 2014 | MYR | 1.1267 | 1.1467 | 1.1067 | 1.1333 | 1.1333 | +0.007 (+0.59%) | 819,900 |
28 Jan 2014 | MYR | 1.1067 | 1.1267 | 1.1 | 1.1267 | 1.1267 | 0.0 (0.0%) | 497,100 |
27 Jan 2014 | MYR | 1.1533 | 1.1533 | 1.1067 | 1.1267 | 1.1267 | -0.04 (-3.43%) | 843,600 |
24 Jan 2014 | MYR | 1.18 | 1.1933 | 1.16 | 1.1667 | 1.1667 | -0.02 (-1.69%) | 808,050 |
23 Jan 2014 | MYR | 1.1933 | 1.2 | 1.1467 | 1.1867 | 1.1867 | -0.02 (-1.66%) | 1,020,900 |
22 Jan 2014 | MYR | 1.2067 | 1.2133 | 1.1867 | 1.2067 | 1.2067 | +0.02 (+1.69%) | 870,300 |
21 Jan 2014 | MYR | 1.2067 | 1.2133 | 1.1867 | 1.1867 | 1.1867 | -0.02 (-1.66%) | 666,300 |
20 Jan 2014 | MYR | 1.2067 | 1.22 | 1.1867 | 1.2067 | 1.2067 | +0.007 (+0.56%) | 1,885,950 |
16 Jan 2014 | MYR | 1.22 | 1.22 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 2,622,150 |
15 Jan 2014 | MYR | 1.22 | 1.2333 | 1.1933 | 1.22 | 1.22 | +0.007 (+0.55%) | 1,045,500 |
13 Jan 2014 | MYR | 1.2533 | 1.26 | 1.2067 | 1.2133 | 1.2133 | -0.02 (-1.62%) | 1,428,900 |
10 Jan 2014 | MYR | 1.2733 | 1.3067 | 1.2333 | 1.2333 | 1.2333 | -0.04 (-3.14%) | 6,892,650 |
9 Jan 2014 | MYR | 1.1467 | 1.2867 | 1.1467 | 1.2733 | 1.2733 | +0.133 (+11.69%) | 18,916,950 |
8 Jan 2014 | MYR | 1.14 | 1.1667 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 1,343,400 |
7 Jan 2014 | MYR | 1.1067 | 1.14 | 1.0933 | 1.14 | 1.14 | +0.04 (+3.64%) | 1,395,450 |
6 Jan 2014 | MYR | 1.0867 | 1.1133 | 1.0867 | 1.1 | 1.1 | +0.027 (+2.49%) | 386,100 |
3 Jan 2014 | MYR | 1.06 | 1.0733 | 1.06 | 1.0733 | 1.0733 | 0.0 (0.0%) | 138,000 |
2 Jan 2014 | MYR | 1.08 | 1.08 | 1.0667 | 1.0733 | 1.0733 | -0.007 (-0.62%) | 184,500 |
31 Dec 2013 | MYR | 1.08 | 1.08 | 1.0733 | 1.08 | 1.08 | +0.007 (+0.62%) | 360,300 |