Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2014 | MYR | 1.055 | 1.08 | 1.05 | 1.075 | 1.075 | -0.02 (-1.83%) | 1,159,400 |
18 Apr 2014 | MYR | 1.055 | 1.1 | 1.035 | 1.095 | 1.095 | +0.035 (+3.30%) | 2,977,000 |
17 Apr 2014 | MYR | 1.065 | 1.075 | 1.05 | 1.06 | 1.06 | -0.005 (-0.47%) | 1,207,000 |
16 Apr 2014 | MYR | 1.075 | 1.08 | 1.055 | 1.065 | 1.065 | -0.01 (-0.93%) | 888,600 |
15 Apr 2014 | MYR | 1.05 | 1.095 | 1.05 | 1.075 | 1.075 | +0.03 (+2.87%) | 2,094,800 |
14 Apr 2014 | MYR | 1.01 | 1.055 | 1.01 | 1.045 | 1.045 | +0.025 (+2.45%) | 1,360,800 |
11 Apr 2014 | MYR | 1.005 | 1.02 | 1.005 | 1.02 | 1.02 | +0.005 (+0.49%) | 736,600 |
10 Apr 2014 | MYR | 0.995 | 1.02 | 0.995 | 1.015 | 1.015 | +0.025 (+2.53%) | 1,718,400 |
9 Apr 2014 | MYR | 0.99 | 0.99 | 0.985 | 0.99 | 0.99 | +0.005 (+0.51%) | 624,600 |
8 Apr 2014 | MYR | 0.995 | 0.995 | 0.985 | 0.985 | 0.985 | -0.02 (-1.99%) | 594,000 |
7 Apr 2014 | MYR | 1.005 | 1.005 | 0.98 | 1.005 | 1.005 | 0.0 (0.0%) | 1,180,400 |
4 Apr 2014 | MYR | 1 | 1.01 | 0.995 | 1.005 | 1.005 | +0.005 (+0.50%) | 1,652,400 |
3 Apr 2014 | MYR | 0.975 | 1 | 0.97 | 1 | 1 | +0.02 (+2.04%) | 1,289,000 |
2 Apr 2014 | MYR | 0.98 | 0.98 | 0.965 | 0.98 | 0.98 | 0.0 (0.0%) | 1,843,400 |
1 Apr 2014 | MYR | 0.945 | 0.98 | 0.945 | 0.98 | 0.98 | +0.04 (+4.26%) | 3,096,400 |
31 Mar 2014 | MYR | 0.975 | 0.98 | 0.94 | 0.94 | 0.94 | -0.03 (-3.09%) | 1,751,600 |
28 Mar 2014 | MYR | 0.97 | 1 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 4,218,000 |
27 Mar 2014 | MYR | 0.955 | 0.985 | 0.955 | 0.97 | 0.97 | +0.015 (+1.57%) | 4,145,600 |
26 Mar 2014 | MYR | 0.94 | 0.96 | 0.935 | 0.955 | 0.955 | +0.005 (+0.53%) | 1,747,400 |
25 Mar 2014 | MYR | 0.945 | 0.965 | 0.92 | 0.95 | 0.95 | +0.005 (+0.53%) | 3,433,400 |
24 Mar 2014 | MYR | 0.97 | 0.97 | 0.94 | 0.945 | 0.945 | -0.025 (-2.58%) | 2,014,000 |
21 Mar 2014 | MYR | 0.935 | 0.97 | 0.935 | 0.97 | 0.97 | +0.035 (+3.74%) | 4,006,600 |
20 Mar 2014 | MYR | 0.92 | 0.94 | 0.91 | 0.935 | 0.935 | +0.015 (+1.63%) | 3,249,000 |
19 Mar 2014 | MYR | 0.895 | 0.925 | 0.89 | 0.92 | 0.92 | +0.025 (+2.79%) | 7,220,600 |
18 Mar 2014 | MYR | 0.9 | 0.9 | 0.875 | 0.895 | 0.895 | 0.0 (0.0%) | 2,676,200 |
17 Mar 2014 | MYR | 0.87 | 0.895 | 0.86 | 0.895 | 0.895 | +0.025 (+2.87%) | 2,397,600 |
14 Mar 2014 | MYR | 0.865 | 0.87 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 296,000 |
13 Mar 2014 | MYR | 0.87 | 0.88 | 0.865 | 0.87 | 0.87 | +0.005 (+0.58%) | 2,275,200 |
12 Mar 2014 | MYR | 0.885 | 0.89 | 0.865 | 0.865 | 0.865 | -0.025 (-2.81%) | 1,178,000 |
11 Mar 2014 | MYR | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | +0.005 (+0.56%) | 1,659,200 |