Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2014 | MYR | 2.88 | 2.9 | 2.87 | 2.9 | 2.9 | 0.0 (0.0%) | 396,600 |
6 Jan 2014 | MYR | 2.89 | 2.92 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 327,400 |
3 Jan 2014 | MYR | 2.9 | 2.92 | 2.89 | 2.92 | 2.92 | 0.0 (0.0%) | 443,900 |
2 Jan 2014 | MYR | 2.9 | 2.92 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 184,000 |
31 Dec 2013 | MYR | 2.9 | 2.92 | 2.88 | 2.9 | 2.9 | -0.01 (-0.34%) | 528,500 |
30 Dec 2013 | MYR | 2.89 | 2.91 | 2.87 | 2.91 | 2.91 | +0.02 (+0.69%) | 391,600 |
27 Dec 2013 | MYR | 2.88 | 2.89 | 2.87 | 2.89 | 2.89 | 0.0 (0.0%) | 117,000 |
26 Dec 2013 | MYR | 2.86 | 2.89 | 2.86 | 2.89 | 2.89 | +0.01 (+0.35%) | 60,000 |
24 Dec 2013 | MYR | 2.89 | 2.89 | 2.85 | 2.88 | 2.88 | +0.03 (+1.05%) | 142,400 |
23 Dec 2013 | MYR | 2.88 | 2.9 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 223,800 |
20 Dec 2013 | MYR | 2.91 | 2.91 | 2.86 | 2.86 | 2.86 | -0.06 (-2.05%) | 129,700 |
19 Dec 2013 | MYR | 2.91 | 2.94 | 2.89 | 2.92 | 2.92 | 0.0 (0.0%) | 886,200 |
18 Dec 2013 | MYR | 2.95 | 2.95 | 2.9 | 2.92 | 2.92 | -0.03 (-1.02%) | 289,900 |
17 Dec 2013 | MYR | 2.91 | 2.97 | 2.9 | 2.95 | 2.95 | 0.0 (0.0%) | 966,100 |
16 Dec 2013 | MYR | 2.9 | 2.95 | 2.88 | 2.95 | 2.95 | +0.05 (+1.72%) | 1,074,500 |
13 Dec 2013 | MYR | 2.8 | 2.91 | 2.8 | 2.9 | 2.9 | +0.06 (+2.11%) | 977,800 |
12 Dec 2013 | MYR | 2.83 | 2.87 | 2.82 | 2.84 | 2.84 | -0.02 (-0.70%) | 457,200 |
11 Dec 2013 | MYR | 2.84 | 2.89 | 2.83 | 2.86 | 2.86 | +0.01 (+0.35%) | 642,500 |
10 Dec 2013 | MYR | 2.8 | 2.85 | 2.8 | 2.85 | 2.85 | +0.05 (+1.79%) | 268,900 |
9 Dec 2013 | MYR | 2.78 | 2.82 | 2.77 | 2.8 | 2.8 | +0.02 (+0.72%) | 249,000 |
6 Dec 2013 | MYR | 2.77 | 2.8 | 2.77 | 2.78 | 2.78 | +0.03 (+1.09%) | 137,700 |
5 Dec 2013 | MYR | 2.77 | 2.8 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 112,366 |
4 Dec 2013 | MYR | 2.79 | 2.81 | 2.77 | 2.8 | 2.8 | +0.02 (+0.72%) | 351,000 |
3 Dec 2013 | MYR | 2.8 | 2.8 | 2.69 | 2.78 | 2.78 | +0.01 (+0.36%) | 246,000 |
2 Dec 2013 | MYR | 2.78 | 2.8 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 234,000 |
29 Nov 2013 | MYR | 2.79 | 2.79 | 2.77 | 2.77 | 2.77 | -0.03 (-1.07%) | 333,300 |
28 Nov 2013 | MYR | 2.8 | 2.82 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 641,300 |
27 Nov 2013 | MYR | 2.84 | 2.84 | 2.78 | 2.8 | 2.8 | -0.07 (-2.44%) | 871,700 |
26 Nov 2013 | MYR | 2.9 | 2.94 | 2.85 | 2.87 | 2.87 | -0.05 (-1.71%) | 648,900 |
25 Nov 2013 | MYR | 2.84 | 2.92 | 2.84 | 2.92 | 2.92 | +0.08 (+2.82%) | 1,057,900 |