Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2014 | MYR | 1.3166 | 1.3234 | 1.3097 | 1.3234 | 1.3234 | +0.007 (+0.52%) | 1,641,062 |
21 Apr 2014 | MYR | 1.2891 | 1.3234 | 1.2891 | 1.3166 | 1.3166 | +0.028 (+2.13%) | 1,577,479 |
18 Apr 2014 | MYR | 1.296 | 1.3029 | 1.2754 | 1.2891 | 1.2891 | -0.041 (-3.10%) | 1,923,250 |
17 Apr 2014 | MYR | 1.3303 | 1.3371 | 1.296 | 1.3303 | 1.3303 | +0.021 (+1.57%) | 7,280,002 |
16 Apr 2014 | MYR | 1.3097 | 1.3371 | 1.3029 | 1.3097 | 1.3097 | -0.007 (-0.52%) | 1,353,771 |
15 Apr 2014 | MYR | 1.3303 | 1.3303 | 1.3097 | 1.3166 | 1.3166 | -0.014 (-1.03%) | 3,219,563 |
14 Apr 2014 | MYR | 1.3303 | 1.3646 | 1.3029 | 1.3303 | 1.3303 | 0.0 (0.0%) | 2,611,875 |
11 Apr 2014 | MYR | 1.3509 | 1.3714 | 1.3303 | 1.3303 | 1.3303 | -0.021 (-1.52%) | 2,612,313 |
10 Apr 2014 | MYR | 1.3646 | 1.392 | 1.344 | 1.3509 | 1.3509 | 0.0 (0.0%) | 6,727,731 |
9 Apr 2014 | MYR | 1.3303 | 1.3646 | 1.3303 | 1.3509 | 1.3509 | +0.028 (+2.08%) | 3,852,917 |
8 Apr 2014 | MYR | 1.3234 | 1.344 | 1.3097 | 1.3234 | 1.3234 | 0.0 (0.0%) | 1,151,500 |
7 Apr 2014 | MYR | 1.3303 | 1.3371 | 1.3097 | 1.3234 | 1.3234 | -0.014 (-1.02%) | 2,917,980 |
4 Apr 2014 | MYR | 1.3371 | 1.3714 | 1.3166 | 1.3371 | 1.3371 | 0.0 (0.0%) | 2,777,688 |
3 Apr 2014 | MYR | 1.3783 | 1.3851 | 1.3303 | 1.3371 | 1.3371 | -0.048 (-3.47%) | 2,459,188 |
2 Apr 2014 | MYR | 1.3714 | 1.3851 | 1.3371 | 1.3851 | 1.3851 | +0.014 (+1.00%) | 3,278,917 |
1 Apr 2014 | MYR | 1.3166 | 1.3989 | 1.3166 | 1.3714 | 1.3714 | +0.062 (+4.71%) | 8,275,752 |
31 Mar 2014 | MYR | 1.3029 | 1.3166 | 1.296 | 1.3097 | 1.3097 | +0.007 (+0.52%) | 1,834,583 |
28 Mar 2014 | MYR | 1.2823 | 1.3097 | 1.2823 | 1.3029 | 1.3029 | +0.028 (+2.16%) | 1,994,708 |
27 Mar 2014 | MYR | 1.3029 | 1.3166 | 1.2686 | 1.2754 | 1.2754 | -0.028 (-2.11%) | 2,723,729 |
26 Mar 2014 | MYR | 1.3166 | 1.344 | 1.296 | 1.3029 | 1.3029 | 0.0 (0.0%) | 4,170,688 |
25 Mar 2014 | MYR | 1.3303 | 1.3371 | 1.2891 | 1.3029 | 1.3029 | +0.021 (+1.61%) | 2,784,542 |
24 Mar 2014 | MYR | 1.2549 | 1.3509 | 1.2549 | 1.2823 | 1.2823 | +0.034 (+2.75%) | 5,996,814 |
21 Mar 2014 | MYR | 1.2754 | 1.2823 | 1.2411 | 1.248 | 1.248 | -0.021 (-1.62%) | 2,227,604 |
20 Mar 2014 | MYR | 1.2343 | 1.3029 | 1.2343 | 1.2686 | 1.2686 | +0.041 (+3.36%) | 5,275,959 |
19 Mar 2014 | MYR | 1.2 | 1.2823 | 1.1931 | 1.2274 | 1.2274 | +0.034 (+2.87%) | 12,529,711 |
18 Mar 2014 | MYR | 1.1246 | 1.2137 | 1.1246 | 1.1931 | 1.1931 | +0.069 (+6.09%) | 8,832,398 |
17 Mar 2014 | MYR | 1.1383 | 1.1383 | 1.1177 | 1.1246 | 1.1246 | -0.007 (-0.60%) | 559,708 |
14 Mar 2014 | MYR | 1.1246 | 1.1383 | 1.1177 | 1.1314 | 1.1314 | 0.0 (0.0%) | 1,745,771 |
13 Mar 2014 | MYR | 1.1383 | 1.1383 | 1.1246 | 1.1314 | 1.1314 | -0.007 (-0.61%) | 2,475,667 |
12 Mar 2014 | MYR | 1.1314 | 1.1451 | 1.1314 | 1.1383 | 1.1383 | 0.0 (0.0%) | 1,342,687 |