Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2014 | MYR | 2.67 | 2.72 | 2.67 | 2.68 | 2.68 | 0.0 (0.0%) | 63,400 |
2 Jan 2014 | MYR | 2.67 | 2.68 | 2.65 | 2.68 | 2.68 | 0.0 (0.0%) | 35,400 |
31 Dec 2013 | MYR | 2.7 | 2.7 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 62,400 |
30 Dec 2013 | MYR | 2.7 | 2.7 | 2.68 | 2.68 | 2.68 | -0.04 (-1.47%) | 33,300 |
27 Dec 2013 | MYR | 2.7 | 2.72 | 2.7 | 2.72 | 2.72 | 0.0 (0.0%) | 30,400 |
26 Dec 2013 | MYR | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | +0.02 (+0.74%) | 24,100 |
24 Dec 2013 | MYR | 2.7 | 2.7 | 2.68 | 2.7 | 2.7 | -0.01 (-0.37%) | 12,800 |
23 Dec 2013 | MYR | 2.74 | 2.74 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 6,300 |
20 Dec 2013 | MYR | 2.72 | 2.72 | 2.7 | 2.7 | 2.7 | +0.01 (+0.37%) | 10,800 |
19 Dec 2013 | MYR | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 0 |
18 Dec 2013 | MYR | 2.74 | 2.74 | 2.69 | 2.69 | 2.69 | -0.04 (-1.47%) | 36,500 |
17 Dec 2013 | MYR | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 0 |
16 Dec 2013 | MYR | 2.72 | 2.73 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 3,800 |
13 Dec 2013 | MYR | 2.73 | 2.74 | 2.72 | 2.74 | 2.74 | 0.0 (0.0%) | 90,400 |
12 Dec 2013 | MYR | 2.72 | 2.74 | 2.71 | 2.74 | 2.74 | 0.0 (0.0%) | 187,500 |
11 Dec 2013 | MYR | 2.72 | 2.75 | 2.7 | 2.74 | 2.74 | +0.03 (+1.11%) | 619,500 |
10 Dec 2013 | MYR | 2.7 | 2.71 | 2.7 | 2.71 | 2.71 | +0.01 (+0.37%) | 338,100 |
9 Dec 2013 | MYR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 35,500 |
6 Dec 2013 | MYR | 2.71 | 2.71 | 2.7 | 2.7 | 2.7 | -0.02 (-0.74%) | 60,000 |
5 Dec 2013 | MYR | 2.69 | 2.72 | 2.69 | 2.72 | 2.72 | +0.03 (+1.12%) | 182,200 |
4 Dec 2013 | MYR | 2.68 | 2.69 | 2.67 | 2.69 | 2.69 | 0.0 (0.0%) | 35,600 |
3 Dec 2013 | MYR | 2.65 | 2.69 | 2.65 | 2.69 | 2.69 | +0.03 (+1.13%) | 49,000 |
2 Dec 2013 | MYR | 2.65 | 2.66 | 2.65 | 2.66 | 2.66 | +0.05 (+1.92%) | 60,000 |
29 Nov 2013 | MYR | 2.65 | 2.65 | 2.61 | 2.61 | 2.61 | -0.04 (-1.51%) | 6,000 |
28 Nov 2013 | MYR | 2.63 | 2.65 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 41,000 |
27 Nov 2013 | MYR | 2.64 | 2.65 | 2.61 | 2.65 | 2.65 | +0.01 (+0.38%) | 14,100 |
26 Nov 2013 | MYR | 2.67 | 2.7 | 2.64 | 2.64 | 2.64 | -0.03 (-1.12%) | 45,100 |
25 Nov 2013 | MYR | 2.68 | 2.68 | 2.64 | 2.67 | 2.67 | -0.01 (-0.37%) | 65,700 |
22 Nov 2013 | MYR | 2.69 | 2.7 | 2.68 | 2.68 | 2.68 | -0.02 (-0.74%) | 30,000 |
21 Nov 2013 | MYR | 2.7 | 2.7 | 2.64 | 2.7 | 2.7 | -0.02 (-0.74%) | 32,000 |