Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2014 | MYR | 0.565 | 0.565 | 0.545 | 0.555 | 0.555 | -0.01 (-1.77%) | 1,488,600 |
16 Jan 2014 | MYR | 0.575 | 0.585 | 0.565 | 0.565 | 0.565 | -0.01 (-1.74%) | 1,925,300 |
15 Jan 2014 | MYR | 0.6 | 0.6 | 0.575 | 0.575 | 0.575 | -0.02 (-3.36%) | 2,249,800 |
13 Jan 2014 | MYR | 0.595 | 0.605 | 0.59 | 0.595 | 0.595 | +0.01 (+1.71%) | 3,825,900 |
10 Jan 2014 | MYR | 0.57 | 0.59 | 0.57 | 0.585 | 0.585 | +0.01 (+1.74%) | 4,120,300 |
9 Jan 2014 | MYR | 0.58 | 0.58 | 0.565 | 0.575 | 0.575 | -0.005 (-0.86%) | 1,877,200 |
8 Jan 2014 | MYR | 0.555 | 0.58 | 0.555 | 0.58 | 0.58 | +0.02 (+3.57%) | 4,760,700 |
7 Jan 2014 | MYR | 0.565 | 0.565 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 1,383,100 |
6 Jan 2014 | MYR | 0.545 | 0.565 | 0.545 | 0.56 | 0.56 | +0.02 (+3.70%) | 2,629,800 |
3 Jan 2014 | MYR | 0.55 | 0.555 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,608,000 |
2 Jan 2014 | MYR | 0.545 | 0.57 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 4,399,800 |
31 Dec 2013 | MYR | 0.55 | 0.555 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 1,760,100 |
30 Dec 2013 | MYR | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.005 (-0.90%) | 1,130,900 |
27 Dec 2013 | MYR | 0.51 | 0.56 | 0.51 | 0.555 | 0.555 | +0.05 (+9.90%) | 4,922,700 |
26 Dec 2013 | MYR | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 1,367,500 |
24 Dec 2013 | MYR | 0.515 | 0.52 | 0.5 | 0.515 | 0.515 | 0.0 (0.0%) | 1,041,100 |
23 Dec 2013 | MYR | 0.53 | 0.53 | 0.51 | 0.515 | 0.515 | -0.015 (-2.83%) | 1,518,200 |
20 Dec 2013 | MYR | 0.535 | 0.54 | 0.525 | 0.53 | 0.53 | -0.005 (-0.93%) | 2,171,500 |
19 Dec 2013 | MYR | 0.55 | 0.555 | 0.525 | 0.535 | 0.535 | -0.01 (-1.83%) | 3,097,000 |
18 Dec 2013 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 516,000 |
17 Dec 2013 | MYR | 0.555 | 0.56 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 1,563,400 |
16 Dec 2013 | MYR | 0.565 | 0.565 | 0.55 | 0.555 | 0.555 | -0.015 (-2.63%) | 1,676,300 |
13 Dec 2013 | MYR | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.005 (+0.88%) | 3,034,500 |
12 Dec 2013 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 1,133,700 |
11 Dec 2013 | MYR | 0.565 | 0.57 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 1,618,800 |
10 Dec 2013 | MYR | 0.565 | 0.58 | 0.555 | 0.57 | 0.57 | +0.005 (+0.88%) | 3,607,600 |
9 Dec 2013 | MYR | 0.56 | 0.57 | 0.56 | 0.565 | 0.565 | +0.005 (+0.89%) | 3,100,200 |
6 Dec 2013 | MYR | 0.56 | 0.565 | 0.555 | 0.56 | 0.56 | -0.005 (-0.88%) | 1,147,200 |
5 Dec 2013 | MYR | 0.555 | 0.565 | 0.555 | 0.565 | 0.565 | +0.01 (+1.80%) | 2,326,600 |
4 Dec 2013 | MYR | 0.56 | 0.565 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 2,003,200 |