Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2014 | MYR | 0.565 | 0.57 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 82,000 |
17 Mar 2014 | MYR | 0.57 | 0.57 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 219,600 |
14 Mar 2014 | MYR | 0.56 | 0.575 | 0.56 | 0.575 | 0.575 | 0.0 (0.0%) | 152,000 |
13 Mar 2014 | MYR | 0.57 | 0.575 | 0.565 | 0.575 | 0.575 | 0.0 (0.0%) | 130,000 |
12 Mar 2014 | MYR | 0.56 | 0.575 | 0.56 | 0.575 | 0.575 | 0.0 (0.0%) | 354,200 |
11 Mar 2014 | MYR | 0.56 | 0.575 | 0.56 | 0.575 | 0.575 | +0.01 (+1.77%) | 287,000 |
10 Mar 2014 | MYR | 0.545 | 0.565 | 0.545 | 0.565 | 0.565 | +0.01 (+1.80%) | 347,200 |
7 Mar 2014 | MYR | 0.535 | 0.555 | 0.535 | 0.555 | 0.555 | +0.025 (+4.72%) | 516,000 |
6 Mar 2014 | MYR | 0.53 | 0.535 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 129,000 |
5 Mar 2014 | MYR | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 244,000 |
4 Mar 2014 | MYR | 0.515 | 0.525 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 258,000 |
3 Mar 2014 | MYR | 0.53 | 0.535 | 0.52 | 0.525 | 0.525 | -0.01 (-1.87%) | 321,800 |
28 Feb 2014 | MYR | 0.525 | 0.535 | 0.525 | 0.535 | 0.535 | +0.005 (+0.94%) | 620,000 |
27 Feb 2014 | MYR | 0.55 | 0.55 | 0.525 | 0.53 | 0.53 | -0.02 (-3.64%) | 1,272,800 |
26 Feb 2014 | MYR | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 702,000 |
25 Feb 2014 | MYR | 0.585 | 0.59 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 765,200 |
24 Feb 2014 | MYR | 0.565 | 0.595 | 0.56 | 0.575 | 0.575 | +0.01 (+1.77%) | 1,668,400 |
21 Feb 2014 | MYR | 0.54 | 0.575 | 0.535 | 0.565 | 0.565 | +0.02 (+3.67%) | 1,234,600 |
20 Feb 2014 | MYR | 0.545 | 0.55 | 0.54 | 0.545 | 0.545 | -0.015 (-2.68%) | 506,600 |
19 Feb 2014 | MYR | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | +0.035 (+6.67%) | 1,918,200 |
18 Feb 2014 | MYR | 0.505 | 0.535 | 0.505 | 0.525 | 0.525 | +0.015 (+2.94%) | 863,200 |
17 Feb 2014 | MYR | 0.51 | 0.51 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 132,000 |
14 Feb 2014 | MYR | 0.5 | 0.515 | 0.5 | 0.515 | 0.515 | +0.005 (+0.98%) | 44,000 |
13 Feb 2014 | MYR | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 114,000 |
12 Feb 2014 | MYR | 0.515 | 0.52 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 321,200 |
11 Feb 2014 | MYR | 0.515 | 0.53 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 640,000 |
10 Feb 2014 | MYR | 0.485 | 0.515 | 0.485 | 0.515 | 0.515 | +0.03 (+6.19%) | 706,400 |
7 Feb 2014 | MYR | 0.48 | 0.49 | 0.4775 | 0.485 | 0.485 | +0.01 (+2.11%) | 374,000 |
6 Feb 2014 | MYR | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | +0.003 (+0.53%) | 126,000 |
5 Feb 2014 | MYR | 0.48 | 0.48 | 0.4725 | 0.4725 | 0.4725 | -0.015 (-3.08%) | 70,000 |