Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2014 | MYR | 6.68 | 6.73 | 6.68 | 6.71 | 6.71 | 0.0 (0.0%) | 480,800 |
17 Feb 2014 | MYR | 6.66 | 6.72 | 6.66 | 6.71 | 6.71 | +0.01 (+0.15%) | 4,039,600 |
14 Feb 2014 | MYR | 6.7 | 6.71 | 6.65 | 6.7 | 6.7 | 0.0 (0.0%) | 2,213,300 |
13 Feb 2014 | MYR | 6.74 | 6.74 | 6.69 | 6.7 | 6.7 | 0.0 (0.0%) | 2,099,800 |
12 Feb 2014 | MYR | 6.7 | 6.74 | 6.65 | 6.7 | 6.7 | -0.05 (-0.74%) | 4,565,900 |
11 Feb 2014 | MYR | 6.74 | 6.77 | 6.63 | 6.75 | 6.75 | 0.0 (0.0%) | 5,595,900 |
10 Feb 2014 | MYR | 6.78 | 6.88 | 6.7 | 6.75 | 6.75 | +0.04 (+0.60%) | 1,404,300 |
7 Feb 2014 | MYR | 6.75 | 6.75 | 6.64 | 6.71 | 6.71 | +0.01 (+0.15%) | 1,669,900 |
6 Feb 2014 | MYR | 6.63 | 6.75 | 6.62 | 6.7 | 6.7 | +0.05 (+0.75%) | 2,279,700 |
5 Feb 2014 | MYR | 6.69 | 6.69 | 6.64 | 6.65 | 6.65 | 0.0 (0.0%) | 2,115,400 |
4 Feb 2014 | MYR | 6.63 | 6.74 | 6.55 | 6.65 | 6.65 | 0.0 (0.0%) | 3,264,700 |
3 Feb 2014 | MYR | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 6.67 | 6.67 | 6.6 | 6.65 | 6.65 | -0.02 (-0.30%) | 2,887,400 |
29 Jan 2014 | MYR | 6.6 | 6.68 | 6.6 | 6.67 | 6.67 | +0.03 (+0.45%) | 2,107,100 |
28 Jan 2014 | MYR | 6.64 | 6.65 | 6.6 | 6.64 | 6.64 | +0.04 (+0.61%) | 1,682,500 |
27 Jan 2014 | MYR | 6.6 | 6.64 | 6.56 | 6.6 | 6.6 | -0.06 (-0.90%) | 4,061,100 |
24 Jan 2014 | MYR | 6.66 | 6.69 | 6.58 | 6.66 | 6.66 | -0.06 (-0.89%) | 5,809,300 |
23 Jan 2014 | MYR | 6.74 | 6.76 | 6.68 | 6.72 | 6.72 | -0.02 (-0.30%) | 2,178,700 |
22 Jan 2014 | MYR | 6.73 | 6.76 | 6.6 | 6.74 | 6.74 | +0.02 (+0.30%) | 2,778,000 |
21 Jan 2014 | MYR | 6.6 | 6.73 | 6.6 | 6.72 | 6.72 | +0.09 (+1.36%) | 634,000 |
20 Jan 2014 | MYR | 6.64 | 6.64 | 6.58 | 6.63 | 6.63 | -0.04 (-0.60%) | 2,392,600 |
16 Jan 2014 | MYR | 6.64 | 6.7 | 6.64 | 6.67 | 6.67 | 0.0 (0.0%) | 3,629,700 |
15 Jan 2014 | MYR | 6.89 | 6.89 | 6.6 | 6.67 | 6.67 | -0.12 (-1.77%) | 3,511,500 |
13 Jan 2014 | MYR | 6.71 | 6.85 | 6.71 | 6.79 | 6.79 | +0.04 (+0.59%) | 1,281,800 |
10 Jan 2014 | MYR | 6.7 | 6.78 | 6.68 | 6.75 | 6.75 | +0.04 (+0.60%) | 1,864,100 |
9 Jan 2014 | MYR | 6.58 | 6.74 | 6.58 | 6.71 | 6.71 | +0.13 (+1.98%) | 3,011,100 |
8 Jan 2014 | MYR | 6.7 | 6.76 | 6.58 | 6.58 | 6.58 | -0.09 (-1.35%) | 2,471,700 |
7 Jan 2014 | MYR | 6.9 | 6.9 | 6.67 | 6.67 | 6.67 | -0.13 (-1.91%) | 3,183,600 |
6 Jan 2014 | MYR | 6.84 | 6.85 | 6.75 | 6.8 | 6.8 | -0.04 (-0.58%) | 569,900 |
3 Jan 2014 | MYR | 6.78 | 6.89 | 6.78 | 6.84 | 6.84 | -0.08 (-1.16%) | 3,019,400 |