Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2014 | MYR | 1.89 | 1.94 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 2,973,700 |
19 Feb 2014 | MYR | 1.79 | 1.88 | 1.78 | 1.88 | 1.88 | +0.1 (+5.62%) | 4,186,600 |
18 Feb 2014 | MYR | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | +0.05 (+2.89%) | 2,118,500 |
17 Feb 2014 | MYR | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 643,200 |
14 Feb 2014 | MYR | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 655,200 |
13 Feb 2014 | MYR | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 683,900 |
12 Feb 2014 | MYR | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 486,400 |
11 Feb 2014 | MYR | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | +0.02 (+1.16%) | 2,318,900 |
10 Feb 2014 | MYR | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 467,600 |
7 Feb 2014 | MYR | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | -0.01 (-0.58%) | 648,700 |
6 Feb 2014 | MYR | 1.66 | 1.72 | 1.65 | 1.72 | 1.72 | +0.05 (+2.99%) | 619,600 |
5 Feb 2014 | MYR | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 733,200 |
4 Feb 2014 | MYR | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 610,900 |
3 Feb 2014 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 269,600 |
29 Jan 2014 | MYR | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | +0.01 (+0.60%) | 193,200 |
28 Jan 2014 | MYR | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 992,700 |
27 Jan 2014 | MYR | 1.73 | 1.73 | 1.69 | 1.7 | 1.7 | -0.03 (-1.73%) | 461,500 |
24 Jan 2014 | MYR | 1.73 | 1.79 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 2,460,600 |
23 Jan 2014 | MYR | 1.68 | 1.74 | 1.68 | 1.73 | 1.73 | +0.07 (+4.22%) | 1,750,100 |
22 Jan 2014 | MYR | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.01 (-0.60%) | 275,500 |
21 Jan 2014 | MYR | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 86,800 |
20 Jan 2014 | MYR | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | 0.0 (0.0%) | 641,300 |
16 Jan 2014 | MYR | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 683,700 |
15 Jan 2014 | MYR | 1.69 | 1.7 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 345,900 |
13 Jan 2014 | MYR | 1.69 | 1.7 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 360,700 |
10 Jan 2014 | MYR | 1.7 | 1.71 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 426,600 |
9 Jan 2014 | MYR | 1.7 | 1.71 | 1.7 | 1.7 | 1.7 | +0.01 (+0.59%) | 414,600 |
8 Jan 2014 | MYR | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 451,800 |
7 Jan 2014 | MYR | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | +0.04 (+2.38%) | 1,096,600 |