Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2014 | MYR | 2.92 | 2.94 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 1,947,200 |
26 Mar 2014 | MYR | 2.89 | 2.91 | 2.89 | 2.9 | 2.9 | +0.04 (+1.40%) | 2,015,500 |
25 Mar 2014 | MYR | 2.9 | 2.92 | 2.86 | 2.86 | 2.86 | -0.04 (-1.38%) | 2,009,100 |
24 Mar 2014 | MYR | 2.9 | 2.91 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 1,892,700 |
21 Mar 2014 | MYR | 2.88 | 2.92 | 2.87 | 2.9 | 2.9 | +0.02 (+0.69%) | 1,993,000 |
20 Mar 2014 | MYR | 2.91 | 2.91 | 2.86 | 2.88 | 2.88 | -0.02 (-0.69%) | 2,398,700 |
19 Mar 2014 | MYR | 2.93 | 2.93 | 2.9 | 2.9 | 2.9 | -0.01 (-0.34%) | 1,594,700 |
18 Mar 2014 | MYR | 2.9 | 2.97 | 2.89 | 2.91 | 2.91 | +0.02 (+0.69%) | 2,689,700 |
17 Mar 2014 | MYR | 2.89 | 2.91 | 2.84 | 2.89 | 2.89 | -0.01 (-0.34%) | 4,659,500 |
14 Mar 2014 | MYR | 3 | 3.05 | 2.85 | 2.9 | 2.9 | -0.1 (-3.33%) | 9,835,900 |
13 Mar 2014 | MYR | 3.2 | 3.2 | 3 | 3 | 3 | -0.26 (-7.98%) | 10,116,900 |
12 Mar 2014 | MYR | 3.25 | 3.28 | 3.18 | 3.26 | 3.26 | +0.03 (+0.93%) | 2,469,900 |
11 Mar 2014 | MYR | 3.32 | 3.32 | 3.23 | 3.23 | 3.23 | -0.12 (-3.58%) | 1,299,200 |
10 Mar 2014 | MYR | 3.35 | 3.35 | 3.31 | 3.35 | 3.35 | -0.01 (-0.30%) | 581,100 |
7 Mar 2014 | MYR | 3.35 | 3.37 | 3.34 | 3.36 | 3.36 | -0.01 (-0.30%) | 605,600 |
6 Mar 2014 | MYR | 3.34 | 3.39 | 3.32 | 3.37 | 3.37 | +0.02 (+0.60%) | 1,118,000 |
5 Mar 2014 | MYR | 3.35 | 3.38 | 3.34 | 3.35 | 3.35 | 0.0 (0.0%) | 497,600 |
4 Mar 2014 | MYR | 3.34 | 3.36 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 441,800 |
3 Mar 2014 | MYR | 3.35 | 3.39 | 3.3 | 3.3 | 3.3 | -0.19 (-5.44%) | 678,600 |
28 Feb 2014 | MYR | 3.55 | 3.55 | 3.33 | 3.49 | 3.49 | -0.06 (-1.69%) | 2,666,200 |
27 Feb 2014 | MYR | 3.44 | 3.55 | 3.3 | 3.55 | 3.55 | +0.2 (+5.97%) | 9,173,600 |
26 Feb 2014 | MYR | 3.32 | 3.48 | 3.29 | 3.35 | 3.35 | -0.01 (-0.30%) | 7,205,100 |
25 Feb 2014 | MYR | 3.36 | 3.38 | 3.33 | 3.36 | 3.36 | -0.03 (-0.88%) | 981,200 |
24 Feb 2014 | MYR | 3.36 | 3.4 | 3.33 | 3.39 | 3.39 | +0.03 (+0.89%) | 981,100 |
21 Feb 2014 | MYR | 3.4 | 3.44 | 3.36 | 3.36 | 3.36 | -0.09 (-2.61%) | 2,008,800 |
20 Feb 2014 | MYR | 3.43 | 3.47 | 3.39 | 3.45 | 3.45 | +0.02 (+0.58%) | 3,009,600 |
19 Feb 2014 | MYR | 3.29 | 3.45 | 3.27 | 3.43 | 3.43 | +0.15 (+4.57%) | 8,022,800 |
18 Feb 2014 | MYR | 3.25 | 3.29 | 3.21 | 3.28 | 3.28 | +0.01 (+0.31%) | 813,300 |
17 Feb 2014 | MYR | 3.28 | 3.3 | 3.21 | 3.27 | 3.27 | 0.0 (0.0%) | 699,000 |
14 Feb 2014 | MYR | 3.19 | 3.27 | 3.18 | 3.27 | 3.27 | +0.08 (+2.51%) | 1,210,100 |