Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2014 | MYR | 6.95 | 6.95 | 6.82 | 6.92 | 6.92 | -0.03 (-0.43%) | 547,400 |
31 Dec 2013 | MYR | 6.92 | 7.01 | 6.92 | 6.95 | 6.95 | -0.05 (-0.71%) | 4,432,400 |
30 Dec 2013 | MYR | 6.94 | 7 | 6.82 | 7 | 7 | +0.06 (+0.86%) | 1,249,200 |
27 Dec 2013 | MYR | 6.78 | 6.95 | 6.78 | 6.94 | 6.94 | +0.06 (+0.87%) | 2,380,800 |
26 Dec 2013 | MYR | 6.78 | 6.89 | 6.78 | 6.88 | 6.88 | +0.07 (+1.03%) | 551,100 |
24 Dec 2013 | MYR | 6.84 | 6.9 | 6.81 | 6.81 | 6.81 | -0.07 (-1.02%) | 1,127,200 |
23 Dec 2013 | MYR | 6.62 | 6.88 | 6.62 | 6.88 | 6.88 | +0.28 (+4.24%) | 1,626,500 |
20 Dec 2013 | MYR | 6.61 | 6.77 | 6.59 | 6.6 | 6.6 | -0.03 (-0.45%) | 5,001,000 |
19 Dec 2013 | MYR | 6.74 | 6.77 | 6.63 | 6.63 | 6.63 | -0.11 (-1.63%) | 4,510,500 |
18 Dec 2013 | MYR | 6.76 | 6.79 | 6.7 | 6.74 | 6.74 | -0.09 (-1.32%) | 6,717,700 |
17 Dec 2013 | MYR | 6.76 | 6.83 | 6.7 | 6.83 | 6.83 | +0.07 (+1.04%) | 4,067,700 |
16 Dec 2013 | MYR | 6.8 | 6.84 | 6.73 | 6.76 | 6.76 | -0.04 (-0.59%) | 4,314,000 |
13 Dec 2013 | MYR | 6.8 | 6.8 | 6.73 | 6.8 | 6.8 | 0.0 (0.0%) | 7,505,800 |
12 Dec 2013 | MYR | 6.89 | 6.89 | 6.72 | 6.8 | 6.8 | -0.07 (-1.02%) | 4,492,300 |
11 Dec 2013 | MYR | 6.89 | 6.96 | 6.82 | 6.87 | 6.87 | -0.13 (-1.86%) | 2,795,700 |
10 Dec 2013 | MYR | 6.9 | 7 | 6.81 | 7 | 7 | +0.1 (+1.45%) | 4,359,000 |
9 Dec 2013 | MYR | 6.7 | 6.9 | 6.7 | 6.9 | 6.9 | +0.2 (+2.99%) | 3,358,100 |
6 Dec 2013 | MYR | 6.79 | 6.79 | 6.67 | 6.7 | 6.7 | -0.04 (-0.59%) | 6,761,200 |
5 Dec 2013 | MYR | 6.72 | 6.75 | 6.69 | 6.74 | 6.74 | +0.01 (+0.15%) | 5,880,200 |
4 Dec 2013 | MYR | 6.73 | 6.75 | 6.69 | 6.73 | 6.73 | -0.01 (-0.15%) | 3,583,400 |
3 Dec 2013 | MYR | 6.72 | 6.75 | 6.71 | 6.74 | 6.74 | -0.01 (-0.15%) | 5,897,500 |
2 Dec 2013 | MYR | 6.7 | 6.75 | 6.64 | 6.75 | 6.75 | 0.0 (0.0%) | 1,675,500 |
29 Nov 2013 | MYR | 6.63 | 6.76 | 6.63 | 6.75 | 6.75 | +0.12 (+1.81%) | 2,915,300 |
28 Nov 2013 | MYR | 6.66 | 6.68 | 6.62 | 6.63 | 6.63 | +0.03 (+0.45%) | 1,206,400 |
27 Nov 2013 | MYR | 6.68 | 6.68 | 6.56 | 6.6 | 6.6 | -0.01 (-0.15%) | 6,532,700 |
26 Nov 2013 | MYR | 6.63 | 6.7 | 6.58 | 6.61 | 6.61 | -0.09 (-1.34%) | 8,575,600 |
25 Nov 2013 | MYR | 6.75 | 6.75 | 6.65 | 6.7 | 6.7 | +0.07 (+1.06%) | 7,239,900 |
22 Nov 2013 | MYR | 6.63 | 6.64 | 6.57 | 6.63 | 6.63 | -0.02 (-0.30%) | 2,457,000 |
21 Nov 2013 | MYR | 6.63 | 6.66 | 6.62 | 6.65 | 6.65 | +0.02 (+0.30%) | 7,199,300 |
20 Nov 2013 | MYR | 6.74 | 6.75 | 6.57 | 6.63 | 6.63 | -0.11 (-1.63%) | 6,346,400 |