Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2014 | MYR | 2.54 | 2.58 | 2.54 | 2.55 | 2.55 | +0.02 (+0.79%) | 49,900 |
24 Mar 2014 | MYR | 2.52 | 2.54 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 65,300 |
21 Mar 2014 | MYR | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 18,100 |
20 Mar 2014 | MYR | 2.55 | 2.55 | 2.52 | 2.54 | 2.54 | 0.0 (0.0%) | 46,800 |
19 Mar 2014 | MYR | 2.57 | 2.58 | 2.54 | 2.54 | 2.54 | -0.03 (-1.17%) | 54,100 |
18 Mar 2014 | MYR | 2.57 | 2.57 | 2.56 | 2.57 | 2.57 | 0.0 (0.0%) | 23,500 |
17 Mar 2014 | MYR | 2.56 | 2.58 | 2.56 | 2.57 | 2.57 | -0.01 (-0.39%) | 83,700 |
14 Mar 2014 | MYR | 2.59 | 2.59 | 2.56 | 2.58 | 2.58 | 0.0 (0.0%) | 115,400 |
13 Mar 2014 | MYR | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | -0.01 (-0.39%) | 9,000 |
12 Mar 2014 | MYR | 2.56 | 2.59 | 2.56 | 2.59 | 2.59 | -0.01 (-0.38%) | 15,100 |
11 Mar 2014 | MYR | 2.53 | 2.6 | 2.53 | 2.6 | 2.6 | +0.04 (+1.56%) | 11,100 |
10 Mar 2014 | MYR | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 0 |
7 Mar 2014 | MYR | 2.59 | 2.6 | 2.56 | 2.56 | 2.56 | -0.04 (-1.54%) | 63,800 |
6 Mar 2014 | MYR | 2.6 | 2.6 | 2.56 | 2.6 | 2.6 | 0.0 (0.0%) | 28,000 |
5 Mar 2014 | MYR | 2.55 | 2.6 | 2.55 | 2.6 | 2.6 | +0.06 (+2.36%) | 46,900 |
4 Mar 2014 | MYR | 2.52 | 2.55 | 2.52 | 2.54 | 2.54 | +0.04 (+1.60%) | 158,600 |
3 Mar 2014 | MYR | 2.58 | 2.58 | 2.5 | 2.5 | 2.5 | -0.08 (-3.10%) | 135,600 |
28 Feb 2014 | MYR | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | -0.01 (-0.39%) | 255,700 |
27 Feb 2014 | MYR | 2.59 | 2.61 | 2.59 | 2.59 | 2.59 | -0.02 (-0.77%) | 78,000 |
26 Feb 2014 | MYR | 2.59 | 2.61 | 2.55 | 2.61 | 2.61 | -0.01 (-0.38%) | 61,800 |
25 Feb 2014 | MYR | 2.62 | 2.67 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 60,000 |
24 Feb 2014 | MYR | 2.63 | 2.63 | 2.61 | 2.62 | 2.62 | -0.01 (-0.38%) | 27,900 |
21 Feb 2014 | MYR | 2.59 | 2.65 | 2.59 | 2.63 | 2.63 | +0.04 (+1.54%) | 177,200 |
20 Feb 2014 | MYR | 2.61 | 2.61 | 2.58 | 2.59 | 2.59 | +0.02 (+0.78%) | 98,400 |
19 Feb 2014 | MYR | 2.56 | 2.58 | 2.56 | 2.57 | 2.57 | 0.0 (0.0%) | 155,400 |
18 Feb 2014 | MYR | 2.59 | 2.59 | 2.57 | 2.57 | 2.57 | -0.01 (-0.39%) | 98,900 |
17 Feb 2014 | MYR | 2.55 | 2.6 | 2.55 | 2.58 | 2.58 | +0.03 (+1.18%) | 149,400 |
14 Feb 2014 | MYR | 2.53 | 2.55 | 2.53 | 2.55 | 2.55 | +0.02 (+0.79%) | 50,000 |
13 Feb 2014 | MYR | 2.57 | 2.57 | 2.51 | 2.53 | 2.53 | -0.04 (-1.56%) | 94,700 |
12 Feb 2014 | MYR | 2.53 | 2.57 | 2.49 | 2.57 | 2.57 | +0.01 (+0.39%) | 598,500 |