Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2014 | MYR | 1.02 | 1.02 | 0.9867 | 0.9933 | 0.9933 | -0.02 (-1.97%) | 982,200 |
17 Feb 2014 | MYR | 1 | 1.0333 | 0.9867 | 1.0133 | 1.0133 | +0.027 (+2.70%) | 2,601,000 |
14 Feb 2014 | MYR | 0.92 | 1.0067 | 0.92 | 0.9867 | 0.9867 | +0.073 (+8.04%) | 5,818,350 |
13 Feb 2014 | MYR | 0.9267 | 0.9267 | 0.9133 | 0.9133 | 0.9133 | -0.007 (-0.73%) | 306,150 |
12 Feb 2014 | MYR | 0.9333 | 0.9333 | 0.92 | 0.92 | 0.92 | -0.007 (-0.72%) | 259,350 |
11 Feb 2014 | MYR | 0.94 | 0.94 | 0.9267 | 0.9267 | 0.9267 | -0.027 (-2.79%) | 283,800 |
10 Feb 2014 | MYR | 0.94 | 0.9533 | 0.9333 | 0.9533 | 0.9533 | +0.02 (+2.14%) | 764,100 |
7 Feb 2014 | MYR | 0.9267 | 0.9467 | 0.9267 | 0.9333 | 0.9333 | +0.007 (+0.71%) | 1,170,150 |
6 Feb 2014 | MYR | 0.9 | 0.9333 | 0.9 | 0.9267 | 0.9267 | +0.027 (+2.97%) | 1,168,500 |
5 Feb 2014 | MYR | 0.9 | 0.9133 | 0.8867 | 0.9 | 0.9 | +0.007 (+0.75%) | 322,200 |
4 Feb 2014 | MYR | 0.9 | 0.9 | 0.88 | 0.8933 | 0.8933 | -0.013 (-1.48%) | 811,200 |
3 Feb 2014 | MYR | 0.9067 | 0.9067 | 0.9067 | 0.9067 | 0.9067 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 0.9 | 0.9067 | 0.8933 | 0.9067 | 0.9067 | 0.0 (0.0%) | 719,700 |
29 Jan 2014 | MYR | 0.8867 | 0.9133 | 0.8867 | 0.9067 | 0.9067 | +0.02 (+2.26%) | 1,407,900 |
28 Jan 2014 | MYR | 0.88 | 0.8933 | 0.88 | 0.8867 | 0.8867 | 0.0 (0.0%) | 405,900 |
27 Jan 2014 | MYR | 0.9 | 0.9067 | 0.8733 | 0.8867 | 0.8867 | -0.047 (-4.99%) | 2,263,500 |
24 Jan 2014 | MYR | 0.9133 | 0.9333 | 0.9 | 0.9333 | 0.9333 | +0.013 (+1.45%) | 1,501,050 |
23 Jan 2014 | MYR | 0.94 | 0.94 | 0.9067 | 0.92 | 0.92 | -0.02 (-2.13%) | 1,210,350 |
22 Jan 2014 | MYR | 0.9667 | 0.9667 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 1,438,350 |
21 Jan 2014 | MYR | 0.9667 | 0.9667 | 0.94 | 0.94 | 0.94 | -0.027 (-2.76%) | 1,520,850 |
20 Jan 2014 | MYR | 0.94 | 0.98 | 0.94 | 0.9667 | 0.9667 | +0.033 (+3.58%) | 5,094,300 |
16 Jan 2014 | MYR | 0.92 | 0.94 | 0.9133 | 0.9333 | 0.9333 | +0.013 (+1.45%) | 2,505,300 |
15 Jan 2014 | MYR | 0.9733 | 0.9733 | 0.92 | 0.92 | 0.92 | -0.047 (-4.83%) | 4,382,550 |
13 Jan 2014 | MYR | 0.9333 | 0.9733 | 0.9267 | 0.9667 | 0.9667 | +0.073 (+8.22%) | 8,265,600 |
10 Jan 2014 | MYR | 0.8867 | 0.92 | 0.8733 | 0.8933 | 0.8933 | +0.02 (+2.29%) | 6,412,500 |
9 Jan 2014 | MYR | 0.8867 | 0.8933 | 0.8667 | 0.8733 | 0.8733 | -0.013 (-1.51%) | 1,930,200 |
8 Jan 2014 | MYR | 0.8533 | 0.9067 | 0.8533 | 0.8867 | 0.8867 | +0.04 (+4.72%) | 7,948,200 |
7 Jan 2014 | MYR | 0.86 | 0.86 | 0.84 | 0.8467 | 0.8467 | -0.013 (-1.55%) | 1,034,850 |
6 Jan 2014 | MYR | 0.8267 | 0.86 | 0.82 | 0.86 | 0.86 | +0.04 (+4.88%) | 2,773,200 |
3 Jan 2014 | MYR | 0.8333 | 0.8333 | 0.8133 | 0.82 | 0.82 | -0.013 (-1.60%) | 1,101,300 |