Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2014 | MYR | 1.41 | 1.41 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 146,200 |
19 Feb 2014 | MYR | 1.43 | 1.44 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 277,900 |
18 Feb 2014 | MYR | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 131,500 |
17 Feb 2014 | MYR | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 209,300 |
14 Feb 2014 | MYR | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | +0.02 (+1.40%) | 289,200 |
13 Feb 2014 | MYR | 1.4 | 1.48 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 779,600 |
12 Feb 2014 | MYR | 1.4 | 1.41 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 324,900 |
11 Feb 2014 | MYR | 1.27 | 1.45 | 1.27 | 1.39 | 1.39 | +0.14 (+11.20%) | 1,217,100 |
10 Feb 2014 | MYR | 1.27 | 1.27 | 1.21 | 1.25 | 1.25 | -0.02 (-1.57%) | 63,400 |
7 Feb 2014 | MYR | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 51,000 |
6 Feb 2014 | MYR | 1.17 | 1.28 | 1.17 | 1.26 | 1.26 | +0.1 (+8.62%) | 160,300 |
5 Feb 2014 | MYR | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 26,900 |
4 Feb 2014 | MYR | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | +0.04 (+3.57%) | 7,200 |
3 Feb 2014 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 51,000 |
29 Jan 2014 | MYR | 1.1 | 1.14 | 1.1 | 1.13 | 1.13 | +0.04 (+3.67%) | 25,800 |
28 Jan 2014 | MYR | 1.1 | 1.13 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 76,000 |
27 Jan 2014 | MYR | 1.1 | 1.12 | 1.07 | 1.09 | 1.09 | -0.03 (-2.68%) | 134,400 |
24 Jan 2014 | MYR | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -0.07 (-5.88%) | 288,100 |
23 Jan 2014 | MYR | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 77,200 |
22 Jan 2014 | MYR | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 214,300 |
21 Jan 2014 | MYR | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 105,400 |
20 Jan 2014 | MYR | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -0.04 (-3.25%) | 314,200 |
16 Jan 2014 | MYR | 1.28 | 1.32 | 1.2 | 1.23 | 1.23 | -0.05 (-3.91%) | 408,100 |
15 Jan 2014 | MYR | 1.38 | 1.38 | 1.28 | 1.28 | 1.28 | -0.05 (-3.76%) | 730,000 |
13 Jan 2014 | MYR | 1.27 | 1.37 | 1.26 | 1.33 | 1.33 | +0.05 (+3.91%) | 777,300 |
10 Jan 2014 | MYR | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -0.05 (-3.76%) | 768,000 |
9 Jan 2014 | MYR | 1.43 | 1.43 | 1.27 | 1.33 | 1.33 | -0.09 (-6.34%) | 1,114,500 |
8 Jan 2014 | MYR | 1.42 | 1.54 | 1.34 | 1.42 | 1.42 | +0.11 (+8.40%) | 3,210,100 |
7 Jan 2014 | MYR | 1.11 | 1.31 | 1.11 | 1.31 | 1.31 | +0.3 (+29.70%) | 1,743,700 |