Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2014 | MYR | 0.8 | 0.84 | 0.7933 | 0.8333 | 0.8333 | +0.033 (+4.16%) | 1,380,600 |
31 Dec 2013 | MYR | 0.8133 | 0.8133 | 0.7933 | 0.8 | 0.8 | -0.007 (-0.83%) | 536,100 |
30 Dec 2013 | MYR | 0.7933 | 0.8067 | 0.7933 | 0.8067 | 0.8067 | +0.013 (+1.69%) | 345,000 |
27 Dec 2013 | MYR | 0.7933 | 0.7933 | 0.7867 | 0.7933 | 0.7933 | 0.0 (0.0%) | 127,650 |
26 Dec 2013 | MYR | 0.7867 | 0.8067 | 0.7867 | 0.7933 | 0.7933 | 0.0 (0.0%) | 704,550 |
24 Dec 2013 | MYR | 0.7933 | 0.7933 | 0.7867 | 0.7933 | 0.7933 | +0.007 (+0.84%) | 547,950 |
23 Dec 2013 | MYR | 0.7867 | 0.7933 | 0.7867 | 0.7867 | 0.7867 | 0.0 (0.0%) | 471,750 |
20 Dec 2013 | MYR | 0.7933 | 0.7933 | 0.7867 | 0.7867 | 0.7867 | -0.007 (-0.83%) | 307,800 |
19 Dec 2013 | MYR | 0.7933 | 0.8 | 0.7867 | 0.7933 | 0.7933 | 0.0 (0.0%) | 412,200 |
18 Dec 2013 | MYR | 0.8067 | 0.8067 | 0.78 | 0.7933 | 0.7933 | -0.013 (-1.66%) | 906,150 |
17 Dec 2013 | MYR | 0.8133 | 0.8267 | 0.8067 | 0.8067 | 0.8067 | 0.0 (0.0%) | 1,712,100 |
16 Dec 2013 | MYR | 0.78 | 0.8133 | 0.78 | 0.8067 | 0.8067 | +0.027 (+3.42%) | 2,273,850 |
13 Dec 2013 | MYR | 0.78 | 0.7867 | 0.7733 | 0.78 | 0.78 | 0.0 (0.0%) | 197,550 |
12 Dec 2013 | MYR | 0.7933 | 0.7933 | 0.78 | 0.78 | 0.78 | -0.013 (-1.68%) | 355,050 |
11 Dec 2013 | MYR | 0.78 | 0.8 | 0.78 | 0.7933 | 0.7933 | +0.013 (+1.71%) | 690,000 |
10 Dec 2013 | MYR | 0.78 | 0.78 | 0.7733 | 0.78 | 0.78 | +0.007 (+0.87%) | 491,100 |
9 Dec 2013 | MYR | 0.7867 | 0.7867 | 0.7733 | 0.7733 | 0.7733 | -0.007 (-0.86%) | 512,250 |
6 Dec 2013 | MYR | 0.78 | 0.78 | 0.7733 | 0.78 | 0.78 | 0.0 (0.0%) | 467,100 |
5 Dec 2013 | MYR | 0.78 | 0.7867 | 0.68 | 0.78 | 0.78 | 0.0 (0.0%) | 588,850 |
4 Dec 2013 | MYR | 0.78 | 0.7933 | 0.7733 | 0.78 | 0.78 | -0.013 (-1.68%) | 753,300 |
3 Dec 2013 | MYR | 0.8 | 0.8067 | 0.7867 | 0.7933 | 0.7933 | +0.007 (+0.84%) | 840,150 |
2 Dec 2013 | MYR | 0.8 | 0.8067 | 0.7867 | 0.7867 | 0.7867 | -0.027 (-3.27%) | 1,755,000 |
29 Nov 2013 | MYR | 0.8133 | 0.82 | 0.8067 | 0.8133 | 0.8133 | 0.0 (0.0%) | 385,350 |
28 Nov 2013 | MYR | 0.82 | 0.82 | 0.8067 | 0.8133 | 0.8133 | -0.013 (-1.62%) | 676,650 |
27 Nov 2013 | MYR | 0.84 | 0.8467 | 0.8267 | 0.8267 | 0.8267 | -0.04 (-4.62%) | 1,267,650 |
26 Nov 2013 | MYR | 0.8333 | 0.8667 | 0.82 | 0.8667 | 0.8667 | +0.033 (+4.01%) | 1,494,450 |
25 Nov 2013 | MYR | 0.84 | 0.8533 | 0.8333 | 0.8333 | 0.8333 | -0.007 (-0.80%) | 331,650 |
22 Nov 2013 | MYR | 0.8533 | 0.8533 | 0.8333 | 0.84 | 0.84 | -0.007 (-0.79%) | 644,400 |
21 Nov 2013 | MYR | 0.8733 | 0.8733 | 0.8333 | 0.8467 | 0.8467 | -0.027 (-3.05%) | 731,700 |
20 Nov 2013 | MYR | 0.8333 | 0.8867 | 0.8333 | 0.8733 | 0.8733 | +0.04 (+4.80%) | 2,406,150 |