Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2014 | MYR | 2.1765 | 2.1873 | 2.1601 | 2.171 | 2.171 | -0.011 (-0.50%) | 6,485,975 |
4 Apr 2014 | MYR | 2.2037 | 2.2145 | 2.1656 | 2.1819 | 2.1819 | -0.022 (-0.99%) | 2,479,450 |
3 Apr 2014 | MYR | 2.1928 | 2.2145 | 2.1873 | 2.2037 | 2.2037 | +0.022 (+1.00%) | 12,825,842 |
2 Apr 2014 | MYR | 2.1492 | 2.1982 | 2.1438 | 2.1819 | 2.1819 | +0.038 (+1.78%) | 6,190,264 |
1 Apr 2014 | MYR | 2.1438 | 2.1492 | 2.122 | 2.1438 | 2.1438 | -0.022 (-1.01%) | 6,518,505 |
31 Mar 2014 | MYR | 2.1492 | 2.2145 | 2.1003 | 2.1656 | 2.1656 | +0.038 (+1.79%) | 19,532,728 |
28 Mar 2014 | MYR | 2.1166 | 2.1384 | 2.1057 | 2.1275 | 2.1275 | +0.016 (+0.77%) | 4,164,948 |
27 Mar 2014 | MYR | 2.1275 | 2.1329 | 2.1112 | 2.1112 | 2.1112 | -0.005 (-0.26%) | 3,599,072 |
26 Mar 2014 | MYR | 2.1275 | 2.1329 | 2.1166 | 2.1166 | 2.1166 | -0.011 (-0.51%) | 1,208,757 |
25 Mar 2014 | MYR | 2.1329 | 2.1329 | 2.1112 | 2.1275 | 2.1275 | +0.011 (+0.51%) | 1,205,633 |
24 Mar 2014 | MYR | 2.1057 | 2.1329 | 2.1057 | 2.1166 | 2.1166 | +0.027 (+1.30%) | 6,465,024 |
21 Mar 2014 | MYR | 2.122 | 2.122 | 2.0676 | 2.0894 | 2.0894 | -0.016 (-0.77%) | 12,451,838 |
20 Mar 2014 | MYR | 2.1166 | 2.1166 | 2.1003 | 2.1057 | 2.1057 | 0.0 (0.0%) | 2,896,460 |
19 Mar 2014 | MYR | 2.1112 | 2.122 | 2.1003 | 2.1057 | 2.1057 | -0.005 (-0.26%) | 6,799,330 |
18 Mar 2014 | MYR | 2.122 | 2.122 | 2.1057 | 2.1112 | 2.1112 | 0.0 (0.0%) | 4,163,845 |
17 Mar 2014 | MYR | 2.1166 | 2.122 | 2.1057 | 2.1112 | 2.1112 | -0.005 (-0.26%) | 5,279,975 |
14 Mar 2014 | MYR | 2.1329 | 2.1438 | 2.1003 | 2.1166 | 2.1166 | -0.016 (-0.76%) | 1,532,036 |
13 Mar 2014 | MYR | 2.1492 | 2.1492 | 2.122 | 2.1329 | 2.1329 | -0.005 (-0.26%) | 748,007 |
12 Mar 2014 | MYR | 2.1329 | 2.1438 | 2.1329 | 2.1384 | 2.1384 | -0.005 (-0.25%) | 1,923,131 |
11 Mar 2014 | MYR | 2.1492 | 2.1492 | 2.1275 | 2.1438 | 2.1438 | 0.0 (0.0%) | 1,092,972 |
10 Mar 2014 | MYR | 2.1384 | 2.1492 | 2.1329 | 2.1438 | 2.1438 | +0.005 (+0.25%) | 2,016,311 |
7 Mar 2014 | MYR | 2.1438 | 2.1438 | 2.1275 | 2.1384 | 2.1384 | +0.016 (+0.77%) | 7,805,923 |
6 Mar 2014 | MYR | 2.1112 | 2.1329 | 2.1112 | 2.122 | 2.122 | 0.0 (0.0%) | 156,769 |
5 Mar 2014 | MYR | 2.1384 | 2.1384 | 2.1057 | 2.122 | 2.122 | 0.0 (0.0%) | 1,736,222 |
4 Mar 2014 | MYR | 2.1003 | 2.1438 | 2.0894 | 2.122 | 2.122 | 0.0 (0.0%) | 4,851,019 |
3 Mar 2014 | MYR | 2.1112 | 2.122 | 2.1003 | 2.122 | 2.122 | 0.0 (0.0%) | 2,200,464 |
28 Feb 2014 | MYR | 2.1057 | 2.122 | 2.1057 | 2.122 | 2.122 | 0.0 (0.0%) | 4,746,629 |
27 Feb 2014 | MYR | 2.1057 | 2.1329 | 2.1057 | 2.122 | 2.122 | 0.0 (0.0%) | 2,078,063 |
26 Feb 2014 | MYR | 2.122 | 2.1492 | 2.1003 | 2.122 | 2.122 | -0.027 (-1.27%) | 5,654,713 |
25 Feb 2014 | MYR | 2.1166 | 2.1492 | 2.0948 | 2.1492 | 2.1492 | +0.038 (+1.80%) | 2,578,143 |