Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2014 | MYR | 0.365 | 0.365 | 0.35 | 0.365 | 0.365 | 0.0 (0.0%) | 169,100 |
9 Jan 2014 | MYR | 0.37 | 0.37 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 58,300 |
8 Jan 2014 | MYR | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 391,000 |
7 Jan 2014 | MYR | 0.36 | 0.365 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 419,700 |
6 Jan 2014 | MYR | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 250,800 |
3 Jan 2014 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 61,000 |
2 Jan 2014 | MYR | 0.36 | 0.365 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 164,900 |
31 Dec 2013 | MYR | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.015 (+4.35%) | 199,700 |
30 Dec 2013 | MYR | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 81,400 |
27 Dec 2013 | MYR | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 238,600 |
26 Dec 2013 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 202,700 |
24 Dec 2013 | MYR | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | 0.0 (0.0%) | 142,800 |
23 Dec 2013 | MYR | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 395,100 |
20 Dec 2013 | MYR | 0.355 | 0.355 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 209,600 |
19 Dec 2013 | MYR | 0.36 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 179,200 |
18 Dec 2013 | MYR | 0.375 | 0.375 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 363,100 |
17 Dec 2013 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 204,500 |
16 Dec 2013 | MYR | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 201,700 |
13 Dec 2013 | MYR | 0.38 | 0.39 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 207,300 |
12 Dec 2013 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 196,100 |
11 Dec 2013 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 321,300 |
10 Dec 2013 | MYR | 0.385 | 0.395 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 523,800 |
9 Dec 2013 | MYR | 0.38 | 0.39 | 0.38 | 0.385 | 0.385 | +0.01 (+2.67%) | 556,200 |
6 Dec 2013 | MYR | 0.36 | 0.38 | 0.355 | 0.375 | 0.375 | +0.015 (+4.17%) | 921,300 |
5 Dec 2013 | MYR | 0.345 | 0.37 | 0.345 | 0.36 | 0.36 | +0.015 (+4.35%) | 466,100 |
4 Dec 2013 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 130,000 |
3 Dec 2013 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 79,400 |
2 Dec 2013 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 366,100 |
29 Nov 2013 | MYR | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 503,300 |
28 Nov 2013 | MYR | 0.355 | 0.355 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 213,400 |