Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2014 | MYR | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | +0.04 (+2.17%) | 576,000 |
2 Apr 2014 | MYR | 1.82 | 1.87 | 1.82 | 1.84 | 1.84 | +0.03 (+1.66%) | 1,234,800 |
1 Apr 2014 | MYR | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | -0.01 (-0.55%) | 127,300 |
31 Mar 2014 | MYR | 1.82 | 1.82 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 349,300 |
28 Mar 2014 | MYR | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 187,100 |
27 Mar 2014 | MYR | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 108,700 |
26 Mar 2014 | MYR | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 202,500 |
25 Mar 2014 | MYR | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 218,900 |
24 Mar 2014 | MYR | 1.82 | 1.82 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 182,200 |
21 Mar 2014 | MYR | 1.81 | 1.82 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 549,000 |
20 Mar 2014 | MYR | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | +0.01 (+0.55%) | 298,200 |
19 Mar 2014 | MYR | 1.81 | 1.82 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 304,400 |
18 Mar 2014 | MYR | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 260,500 |
17 Mar 2014 | MYR | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 343,900 |
14 Mar 2014 | MYR | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 224,300 |
13 Mar 2014 | MYR | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | +0.02 (+1.09%) | 574,500 |
12 Mar 2014 | MYR | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 3,356,400 |
11 Mar 2014 | MYR | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 3,575,400 |
10 Mar 2014 | MYR | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -0.04 (-2.13%) | 503,700 |
7 Mar 2014 | MYR | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 217,400 |
6 Mar 2014 | MYR | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | +0.04 (+2.16%) | 378,100 |
5 Mar 2014 | MYR | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 328,800 |
4 Mar 2014 | MYR | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 381,700 |
3 Mar 2014 | MYR | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -0.05 (-2.66%) | 730,400 |
28 Feb 2014 | MYR | 1.88 | 1.9 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 547,600 |
27 Feb 2014 | MYR | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 681,300 |
26 Feb 2014 | MYR | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 659,400 |
25 Feb 2014 | MYR | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 545,200 |
24 Feb 2014 | MYR | 1.92 | 1.93 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 1,277,900 |
21 Feb 2014 | MYR | 1.89 | 1.92 | 1.87 | 1.91 | 1.91 | +0.04 (+2.14%) | 2,003,700 |