Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2014 | MYR | 1.1057 | 1.1238 | 1.1057 | 1.1147 | 1.1147 | -0.018 (-1.60%) | 584,816 |
31 Dec 2013 | MYR | 1.1328 | 1.1419 | 1.1057 | 1.1328 | 1.1328 | 0.0 (0.0%) | 3,690,300 |
30 Dec 2013 | MYR | 1.1238 | 1.151 | 1.1057 | 1.1328 | 1.1328 | +0.018 (+1.62%) | 5,969,758 |
27 Dec 2013 | MYR | 1.1328 | 1.1419 | 1.1057 | 1.1147 | 1.1147 | -0.009 (-0.81%) | 1,955,713 |
26 Dec 2013 | MYR | 1.1328 | 1.1419 | 1.1147 | 1.1238 | 1.1238 | -0.009 (-0.79%) | 1,276,112 |
24 Dec 2013 | MYR | 1.1328 | 1.151 | 1.1147 | 1.1328 | 1.1328 | -0.009 (-0.80%) | 1,116,778 |
23 Dec 2013 | MYR | 1.151 | 1.151 | 1.1147 | 1.1419 | 1.1419 | -0.018 (-1.56%) | 2,464,944 |
20 Dec 2013 | MYR | 1.16 | 1.1691 | 1.0966 | 1.16 | 1.16 | +0.009 (+0.78%) | 4,905,614 |
19 Dec 2013 | MYR | 1.2053 | 1.2144 | 1.151 | 1.151 | 1.151 | -0.063 (-5.22%) | 1,571,610 |
18 Dec 2013 | MYR | 1.1963 | 1.2144 | 1.1782 | 1.2144 | 1.2144 | +0.018 (+1.51%) | 466,970 |
17 Dec 2013 | MYR | 1.1872 | 1.1963 | 1.1782 | 1.1963 | 1.1963 | -0.009 (-0.75%) | 984,146 |
16 Dec 2013 | MYR | 1.2053 | 1.2144 | 1.1963 | 1.2053 | 1.2053 | -0.018 (-1.49%) | 575,768 |
13 Dec 2013 | MYR | 1.2235 | 1.2235 | 1.2053 | 1.2235 | 1.2235 | 0.0 (0.0%) | 440,929 |
12 Dec 2013 | MYR | 1.2053 | 1.2235 | 1.1963 | 1.2235 | 1.2235 | -0.009 (-0.73%) | 916,506 |
11 Dec 2013 | MYR | 1.2507 | 1.2507 | 1.2235 | 1.2325 | 1.2325 | -0.018 (-1.46%) | 789,060 |
10 Dec 2013 | MYR | 1.2235 | 1.2507 | 1.2235 | 1.2507 | 1.2507 | +0.018 (+1.48%) | 1,407,310 |
9 Dec 2013 | MYR | 1.2053 | 1.2325 | 1.2053 | 1.2325 | 1.2325 | +0.027 (+2.26%) | 1,665,512 |
6 Dec 2013 | MYR | 1.1963 | 1.2144 | 1.1782 | 1.2053 | 1.2053 | +0.027 (+2.30%) | 2,961,376 |
5 Dec 2013 | MYR | 1.1963 | 1.2053 | 1.1782 | 1.1782 | 1.1782 | -0.018 (-1.51%) | 2,473,220 |
4 Dec 2013 | MYR | 1.2325 | 1.2325 | 1.1963 | 1.1963 | 1.1963 | -0.036 (-2.94%) | 901,720 |
3 Dec 2013 | MYR | 1.2507 | 1.2507 | 1.2144 | 1.2325 | 1.2325 | -0.018 (-1.46%) | 1,121,633 |
2 Dec 2013 | MYR | 1.2325 | 1.2778 | 1.2235 | 1.2507 | 1.2507 | +0.036 (+2.99%) | 4,670,253 |
29 Nov 2013 | MYR | 1.16 | 1.2507 | 1.16 | 1.2144 | 1.2144 | +0.045 (+3.87%) | 4,098,678 |
28 Nov 2013 | MYR | 1.151 | 1.1691 | 1.1328 | 1.1691 | 1.1691 | +0.027 (+2.38%) | 1,948,651 |
27 Nov 2013 | MYR | 1.1419 | 1.151 | 1.1238 | 1.1419 | 1.1419 | -0.009 (-0.79%) | 1,192,804 |
26 Nov 2013 | MYR | 1.1419 | 1.16 | 1.1238 | 1.151 | 1.151 | 0.0 (0.0%) | 1,934,637 |
25 Nov 2013 | MYR | 1.1782 | 1.1782 | 1.151 | 1.151 | 1.151 | -0.018 (-1.55%) | 1,659,774 |
22 Nov 2013 | MYR | 1.1963 | 1.1963 | 1.1691 | 1.1691 | 1.1691 | -0.027 (-2.27%) | 1,245,548 |
21 Nov 2013 | MYR | 1.2144 | 1.2144 | 1.1963 | 1.1963 | 1.1963 | -0.036 (-2.94%) | 1,218,734 |
20 Nov 2013 | MYR | 1.2235 | 1.2325 | 1.2053 | 1.2325 | 1.2325 | 0.0 (0.0%) | 1,422,758 |