Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2014 | MYR | 2.5 | 2.56 | 2.49 | 2.56 | 2.56 | +0.06 (+2.40%) | 410,800 |
10 Feb 2014 | MYR | 2.49 | 2.5 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 288,500 |
7 Feb 2014 | MYR | 2.5 | 2.5 | 2.47 | 2.5 | 2.5 | 0.0 (0.0%) | 69,900 |
6 Feb 2014 | MYR | 2.5 | 2.5 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 294,800 |
5 Feb 2014 | MYR | 2.55 | 2.55 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 248,300 |
4 Feb 2014 | MYR | 2.42 | 2.5 | 2.42 | 2.5 | 2.5 | 0.0 (0.0%) | 40,000 |
3 Feb 2014 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | -0.02 (-0.79%) | 11,300 |
29 Jan 2014 | MYR | 2.49 | 2.53 | 2.49 | 2.52 | 2.52 | +0.05 (+2.02%) | 41,600 |
28 Jan 2014 | MYR | 2.51 | 2.53 | 2.47 | 2.47 | 2.47 | -0.02 (-0.80%) | 114,000 |
27 Jan 2014 | MYR | 2.5 | 2.5 | 2.45 | 2.49 | 2.49 | -0.06 (-2.35%) | 99,900 |
24 Jan 2014 | MYR | 2.54 | 2.55 | 2.52 | 2.55 | 2.55 | -0.02 (-0.78%) | 22,000 |
23 Jan 2014 | MYR | 2.59 | 2.59 | 2.55 | 2.57 | 2.57 | -0.03 (-1.15%) | 34,600 |
22 Jan 2014 | MYR | 2.63 | 2.63 | 2.59 | 2.6 | 2.6 | -0.01 (-0.38%) | 35,000 |
21 Jan 2014 | MYR | 2.63 | 2.63 | 2.6 | 2.61 | 2.61 | -0.01 (-0.38%) | 97,500 |
20 Jan 2014 | MYR | 2.62 | 2.63 | 2.62 | 2.62 | 2.62 | -0.02 (-0.76%) | 32,000 |
16 Jan 2014 | MYR | 2.62 | 2.65 | 2.62 | 2.64 | 2.64 | +0.02 (+0.76%) | 71,000 |
15 Jan 2014 | MYR | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | -0.03 (-1.13%) | 85,000 |
13 Jan 2014 | MYR | 2.65 | 2.66 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 71,000 |
10 Jan 2014 | MYR | 2.65 | 2.7 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 130,300 |
9 Jan 2014 | MYR | 2.69 | 2.69 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 46,700 |
8 Jan 2014 | MYR | 2.72 | 2.73 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 122,500 |
7 Jan 2014 | MYR | 2.65 | 2.75 | 2.65 | 2.7 | 2.7 | +0.04 (+1.50%) | 489,400 |
6 Jan 2014 | MYR | 2.6 | 2.67 | 2.6 | 2.66 | 2.66 | +0.07 (+2.70%) | 267,900 |
3 Jan 2014 | MYR | 2.58 | 2.59 | 2.57 | 2.59 | 2.59 | +0.01 (+0.39%) | 97,000 |
2 Jan 2014 | MYR | 2.59 | 2.61 | 2.55 | 2.58 | 2.58 | -0.01 (-0.39%) | 81,300 |
31 Dec 2013 | MYR | 2.58 | 2.6 | 2.56 | 2.59 | 2.59 | +0.01 (+0.39%) | 128,900 |
30 Dec 2013 | MYR | 2.48 | 2.6 | 2.48 | 2.58 | 2.58 | +0.1 (+4.03%) | 108,900 |
27 Dec 2013 | MYR | 2.48 | 2.49 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 110,100 |
26 Dec 2013 | MYR | 2.5 | 2.5 | 2.48 | 2.48 | 2.48 | -0.03 (-1.20%) | 69,000 |