Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2014 | MYR | 2.65 | 2.69 | 2.65 | 2.69 | 2.69 | +0.01 (+0.37%) | 58,000 |
18 Feb 2014 | MYR | 2.62 | 2.68 | 2.61 | 2.68 | 2.68 | +0.06 (+2.29%) | 110,900 |
17 Feb 2014 | MYR | 2.61 | 2.63 | 2.6 | 2.62 | 2.62 | +0.02 (+0.77%) | 86,000 |
14 Feb 2014 | MYR | 2.62 | 2.62 | 2.6 | 2.6 | 2.6 | -0.05 (-1.89%) | 63,600 |
13 Feb 2014 | MYR | 2.61 | 2.65 | 2.61 | 2.65 | 2.65 | +0.04 (+1.53%) | 140,100 |
12 Feb 2014 | MYR | 2.6 | 2.61 | 2.6 | 2.61 | 2.61 | -0.03 (-1.14%) | 37,400 |
11 Feb 2014 | MYR | 2.6 | 2.64 | 2.57 | 2.64 | 2.64 | +0.04 (+1.54%) | 15,000 |
10 Feb 2014 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 7,000 |
7 Feb 2014 | MYR | 2.6 | 2.63 | 2.57 | 2.6 | 2.6 | -0.02 (-0.76%) | 213,800 |
6 Feb 2014 | MYR | 2.6 | 2.63 | 2.6 | 2.62 | 2.62 | +0.02 (+0.77%) | 17,000 |
5 Feb 2014 | MYR | 2.63 | 2.63 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 130,800 |
4 Feb 2014 | MYR | 2.7 | 2.71 | 2.6 | 2.6 | 2.6 | -0.12 (-4.41%) | 107,900 |
3 Feb 2014 | MYR | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | +0.02 (+0.74%) | 100,600 |
29 Jan 2014 | MYR | 2.61 | 2.7 | 2.61 | 2.7 | 2.7 | +0.05 (+1.89%) | 167,500 |
28 Jan 2014 | MYR | 2.62 | 2.65 | 2.62 | 2.65 | 2.65 | 0.0 (0.0%) | 7,700 |
27 Jan 2014 | MYR | 2.6 | 2.65 | 2.6 | 2.65 | 2.65 | 0.0 (0.0%) | 8,000 |
24 Jan 2014 | MYR | 2.65 | 2.65 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 22,100 |
23 Jan 2014 | MYR | 2.63 | 2.65 | 2.62 | 2.65 | 2.65 | 0.0 (0.0%) | 6,000 |
22 Jan 2014 | MYR | 2.63 | 2.65 | 2.6 | 2.65 | 2.65 | +0.03 (+1.15%) | 62,400 |
21 Jan 2014 | MYR | 2.63 | 2.66 | 2.62 | 2.62 | 2.62 | -0.01 (-0.38%) | 219,400 |
20 Jan 2014 | MYR | 2.65 | 2.65 | 2.63 | 2.63 | 2.63 | -0.02 (-0.75%) | 50,500 |
16 Jan 2014 | MYR | 2.66 | 2.66 | 2.65 | 2.65 | 2.65 | -0.01 (-0.38%) | 72,400 |
15 Jan 2014 | MYR | 2.68 | 2.7 | 2.66 | 2.66 | 2.66 | -0.02 (-0.75%) | 56,900 |
13 Jan 2014 | MYR | 2.68 | 2.69 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 29,600 |
10 Jan 2014 | MYR | 2.7 | 2.71 | 2.68 | 2.68 | 2.68 | -0.03 (-1.11%) | 10,900 |
9 Jan 2014 | MYR | 2.68 | 2.71 | 2.67 | 2.71 | 2.71 | +0.01 (+0.37%) | 15,200 |
8 Jan 2014 | MYR | 2.68 | 2.7 | 2.67 | 2.7 | 2.7 | +0.02 (+0.75%) | 37,000 |
7 Jan 2014 | MYR | 2.68 | 2.7 | 2.67 | 2.68 | 2.68 | +0.02 (+0.75%) | 107,600 |
6 Jan 2014 | MYR | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.02 (-0.75%) | 10,000 |