Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2014 | MYR | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 678,400 |
3 Feb 2014 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 988,900 |
29 Jan 2014 | MYR | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 1,454,600 |
28 Jan 2014 | MYR | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 765,200 |
27 Jan 2014 | MYR | 1.27 | 1.29 | 1.24 | 1.24 | 1.24 | -0.05 (-3.88%) | 1,128,800 |
24 Jan 2014 | MYR | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 1,255,300 |
23 Jan 2014 | MYR | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -0.04 (-3.01%) | 956,500 |
22 Jan 2014 | MYR | 1.28 | 1.36 | 1.26 | 1.33 | 1.33 | +0.03 (+2.31%) | 4,093,900 |
21 Jan 2014 | MYR | 1.33 | 1.34 | 1.27 | 1.3 | 1.3 | -0.03 (-2.26%) | 1,690,600 |
20 Jan 2014 | MYR | 1.39 | 1.39 | 1.32 | 1.33 | 1.33 | -0.05 (-3.62%) | 3,783,600 |
16 Jan 2014 | MYR | 1.4 | 1.42 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,673,800 |
15 Jan 2014 | MYR | 1.41 | 1.42 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 1,681,200 |
13 Jan 2014 | MYR | 1.38 | 1.44 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 5,455,800 |
10 Jan 2014 | MYR | 1.45 | 1.45 | 1.34 | 1.4 | 1.4 | -0.02 (-1.41%) | 4,793,200 |
9 Jan 2014 | MYR | 1.24 | 1.44 | 1.23 | 1.42 | 1.42 | +0.18 (+14.52%) | 8,110,900 |
8 Jan 2014 | MYR | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 1,579,800 |
7 Jan 2014 | MYR | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | +0.06 (+5.13%) | 3,620,400 |
6 Jan 2014 | MYR | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 913,700 |
3 Jan 2014 | MYR | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 652,500 |
2 Jan 2014 | MYR | 1.23 | 1.24 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 1,006,400 |
31 Dec 2013 | MYR | 1.28 | 1.35 | 1.18 | 1.21 | 1.21 | -0.03 (-2.42%) | 3,685,500 |
30 Dec 2013 | MYR | 1.22 | 1.3 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 1,275,500 |
27 Dec 2013 | MYR | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,039,600 |
26 Dec 2013 | MYR | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 115,800 |
24 Dec 2013 | MYR | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 69,300 |
23 Dec 2013 | MYR | 1.29 | 1.3 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 263,000 |
20 Dec 2013 | MYR | 1.3 | 1.3 | 1.25 | 1.29 | 1.29 | +0.03 (+2.38%) | 474,400 |
19 Dec 2013 | MYR | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 228,600 |
18 Dec 2013 | MYR | 1.32 | 1.33 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 151,800 |