Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2014 | MYR | 2.73 | 2.73 | 2.68 | 2.73 | 2.73 | +0.03 (+1.11%) | 959,400 |
20 Feb 2014 | MYR | 2.71 | 2.74 | 2.69 | 2.7 | 2.7 | -0.02 (-0.74%) | 996,900 |
19 Feb 2014 | MYR | 2.64 | 2.73 | 2.64 | 2.72 | 2.72 | +0.08 (+3.03%) | 2,014,000 |
18 Feb 2014 | MYR | 2.62 | 2.65 | 2.62 | 2.64 | 2.64 | +0.02 (+0.76%) | 715,800 |
17 Feb 2014 | MYR | 2.63 | 2.63 | 2.61 | 2.62 | 2.62 | 0.0 (0.0%) | 1,012,000 |
14 Feb 2014 | MYR | 2.67 | 2.69 | 2.62 | 2.62 | 2.62 | -0.05 (-1.87%) | 871,600 |
13 Feb 2014 | MYR | 2.71 | 2.71 | 2.67 | 2.67 | 2.67 | -0.05 (-1.84%) | 495,200 |
12 Feb 2014 | MYR | 2.69 | 2.72 | 2.69 | 2.72 | 2.72 | +0.03 (+1.12%) | 118,400 |
11 Feb 2014 | MYR | 2.67 | 2.72 | 2.67 | 2.69 | 2.69 | -0.03 (-1.10%) | 316,800 |
10 Feb 2014 | MYR | 2.7 | 2.72 | 2.67 | 2.72 | 2.72 | +0.03 (+1.12%) | 253,100 |
7 Feb 2014 | MYR | 2.66 | 2.69 | 2.63 | 2.69 | 2.69 | +0.03 (+1.13%) | 253,300 |
6 Feb 2014 | MYR | 2.63 | 2.66 | 2.62 | 2.66 | 2.66 | 0.0 (0.0%) | 247,100 |
5 Feb 2014 | MYR | 2.65 | 2.66 | 2.63 | 2.66 | 2.66 | +0.01 (+0.38%) | 98,700 |
4 Feb 2014 | MYR | 2.6 | 2.65 | 2.59 | 2.65 | 2.65 | +0.03 (+1.15%) | 276,200 |
3 Feb 2014 | MYR | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 2.6 | 2.62 | 2.59 | 2.62 | 2.62 | 0.0 (0.0%) | 357,300 |
29 Jan 2014 | MYR | 2.64 | 2.67 | 2.59 | 2.62 | 2.62 | -0.07 (-2.60%) | 2,635,800 |
28 Jan 2014 | MYR | 2.74 | 2.75 | 2.66 | 2.69 | 2.69 | -0.12 (-4.27%) | 1,143,800 |
27 Jan 2014 | MYR | 2.67 | 2.81 | 2.66 | 2.81 | 2.81 | +0.1 (+3.69%) | 397,500 |
24 Jan 2014 | MYR | 2.72 | 2.72 | 2.68 | 2.71 | 2.71 | -0.04 (-1.45%) | 1,331,200 |
23 Jan 2014 | MYR | 2.73 | 2.75 | 2.71 | 2.75 | 2.75 | +0.01 (+0.36%) | 1,135,100 |
22 Jan 2014 | MYR | 2.75 | 2.79 | 2.72 | 2.74 | 2.74 | -0.03 (-1.08%) | 635,100 |
21 Jan 2014 | MYR | 2.78 | 2.79 | 2.74 | 2.77 | 2.77 | -0.06 (-2.12%) | 781,000 |
20 Jan 2014 | MYR | 2.8 | 2.83 | 2.78 | 2.83 | 2.83 | +0.01 (+0.35%) | 196,400 |
16 Jan 2014 | MYR | 2.81 | 2.82 | 2.78 | 2.82 | 2.82 | -0.01 (-0.35%) | 722,700 |
15 Jan 2014 | MYR | 2.85 | 2.87 | 2.8 | 2.83 | 2.83 | -0.04 (-1.39%) | 722,700 |
13 Jan 2014 | MYR | 2.86 | 2.87 | 2.84 | 2.87 | 2.87 | 0.0 (0.0%) | 74,600 |
10 Jan 2014 | MYR | 2.86 | 2.87 | 2.81 | 2.87 | 2.87 | 0.0 (0.0%) | 487,100 |
9 Jan 2014 | MYR | 2.88 | 2.88 | 2.84 | 2.87 | 2.87 | -0.03 (-1.03%) | 394,300 |
8 Jan 2014 | MYR | 2.88 | 2.9 | 2.87 | 2.9 | 2.9 | 0.0 (0.0%) | 252,400 |