Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2014 | MYR | 2.75 | 2.78 | 2.73 | 2.78 | 2.78 | +0.03 (+1.09%) | 160,100 |
1 Apr 2014 | MYR | 2.74 | 2.76 | 2.73 | 2.75 | 2.75 | +0.04 (+1.48%) | 197,000 |
31 Mar 2014 | MYR | 2.75 | 2.75 | 2.71 | 2.71 | 2.71 | -0.05 (-1.81%) | 109,000 |
28 Mar 2014 | MYR | 2.73 | 2.76 | 2.72 | 2.76 | 2.76 | +0.03 (+1.10%) | 122,500 |
27 Mar 2014 | MYR | 2.73 | 2.73 | 2.71 | 2.73 | 2.73 | 0.0 (0.0%) | 58,100 |
26 Mar 2014 | MYR | 2.7 | 2.73 | 2.69 | 2.73 | 2.73 | +0.03 (+1.11%) | 62,100 |
25 Mar 2014 | MYR | 2.72 | 2.72 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 76,500 |
24 Mar 2014 | MYR | 2.77 | 2.77 | 2.73 | 2.75 | 2.75 | -0.02 (-0.72%) | 91,600 |
21 Mar 2014 | MYR | 2.77 | 2.78 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 275,400 |
20 Mar 2014 | MYR | 2.78 | 2.78 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 361,800 |
19 Mar 2014 | MYR | 2.78 | 2.78 | 2.77 | 2.77 | 2.77 | -0.01 (-0.36%) | 151,800 |
18 Mar 2014 | MYR | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | +0.01 (+0.36%) | 467,500 |
17 Mar 2014 | MYR | 2.73 | 2.77 | 2.72 | 2.77 | 2.77 | +0.03 (+1.09%) | 510,600 |
14 Mar 2014 | MYR | 2.76 | 2.76 | 2.72 | 2.74 | 2.74 | -0.03 (-1.08%) | 231,200 |
13 Mar 2014 | MYR | 2.78 | 2.78 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 130,800 |
12 Mar 2014 | MYR | 2.73 | 2.78 | 2.71 | 2.77 | 2.77 | +0.02 (+0.73%) | 713,700 |
11 Mar 2014 | MYR | 2.77 | 2.77 | 2.73 | 2.75 | 2.75 | -0.05 (-1.79%) | 372,200 |
10 Mar 2014 | MYR | 2.77 | 2.82 | 2.75 | 2.8 | 2.8 | +0.03 (+1.08%) | 416,100 |
7 Mar 2014 | MYR | 2.67 | 2.77 | 2.67 | 2.77 | 2.77 | +0.12 (+4.53%) | 567,800 |
6 Mar 2014 | MYR | 2.61 | 2.65 | 2.59 | 2.65 | 2.65 | +0.06 (+2.32%) | 4,405,000 |
5 Mar 2014 | MYR | 2.59 | 2.61 | 2.58 | 2.59 | 2.59 | +0.01 (+0.39%) | 516,700 |
4 Mar 2014 | MYR | 2.59 | 2.59 | 2.56 | 2.58 | 2.58 | -0.01 (-0.39%) | 3,218,900 |
3 Mar 2014 | MYR | 2.6 | 2.62 | 2.58 | 2.59 | 2.59 | +0.03 (+1.17%) | 1,138,900 |
28 Feb 2014 | MYR | 2.65 | 2.65 | 2.56 | 2.56 | 2.56 | -0.08 (-3.03%) | 1,113,700 |
27 Feb 2014 | MYR | 2.6 | 2.67 | 2.6 | 2.64 | 2.64 | +0.05 (+1.93%) | 1,193,700 |
26 Feb 2014 | MYR | 2.62 | 2.63 | 2.58 | 2.59 | 2.59 | -0.04 (-1.52%) | 378,800 |
25 Feb 2014 | MYR | 2.65 | 2.65 | 2.62 | 2.63 | 2.63 | -0.01 (-0.38%) | 41,200 |
24 Feb 2014 | MYR | 2.65 | 2.65 | 2.62 | 2.64 | 2.64 | -0.02 (-0.75%) | 150,000 |
21 Feb 2014 | MYR | 2.67 | 2.67 | 2.64 | 2.66 | 2.66 | -0.02 (-0.75%) | 111,400 |
20 Feb 2014 | MYR | 2.66 | 2.68 | 2.65 | 2.68 | 2.68 | -0.01 (-0.37%) | 47,400 |