Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2014 | MYR | 3.1 | 3.21 | 3.1 | 3.19 | 3.19 | +0.06 (+1.92%) | 1,865,900 |
12 Feb 2014 | MYR | 3 | 3.14 | 3 | 3.13 | 3.13 | +0.14 (+4.68%) | 3,061,000 |
11 Feb 2014 | MYR | 2.98 | 3 | 2.96 | 2.99 | 2.99 | +0.01 (+0.34%) | 1,053,500 |
10 Feb 2014 | MYR | 2.99 | 3 | 2.95 | 2.98 | 2.98 | -0.01 (-0.33%) | 434,700 |
7 Feb 2014 | MYR | 3 | 3.03 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 613,200 |
6 Feb 2014 | MYR | 2.92 | 3.05 | 2.9 | 2.99 | 2.99 | +0.04 (+1.36%) | 1,096,100 |
5 Feb 2014 | MYR | 2.9 | 2.96 | 2.9 | 2.95 | 2.95 | -0.01 (-0.34%) | 342,200 |
4 Feb 2014 | MYR | 2.94 | 2.97 | 2.92 | 2.96 | 2.96 | +0.01 (+0.34%) | 506,200 |
3 Feb 2014 | MYR | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 2.88 | 3.03 | 2.85 | 2.95 | 2.95 | +0.06 (+2.08%) | 1,427,000 |
29 Jan 2014 | MYR | 2.84 | 2.89 | 2.84 | 2.89 | 2.89 | +0.05 (+1.76%) | 761,600 |
28 Jan 2014 | MYR | 2.82 | 2.85 | 2.8 | 2.84 | 2.84 | +0.02 (+0.71%) | 943,400 |
27 Jan 2014 | MYR | 2.92 | 2.92 | 2.8 | 2.82 | 2.82 | -0.13 (-4.41%) | 1,261,100 |
24 Jan 2014 | MYR | 2.98 | 3 | 2.95 | 2.95 | 2.95 | -0.03 (-1.01%) | 340,800 |
23 Jan 2014 | MYR | 2.98 | 3.01 | 2.96 | 2.98 | 2.98 | -0.01 (-0.33%) | 862,600 |
22 Jan 2014 | MYR | 3 | 3.1 | 2.96 | 2.99 | 2.99 | -0.02 (-0.66%) | 2,547,700 |
21 Jan 2014 | MYR | 3.1 | 3.1 | 3.01 | 3.01 | 3.01 | -0.09 (-2.90%) | 1,697,800 |
20 Jan 2014 | MYR | 3.07 | 3.12 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 640,900 |
16 Jan 2014 | MYR | 3.08 | 3.14 | 3.06 | 3.1 | 3.1 | -0.06 (-1.90%) | 1,713,200 |
15 Jan 2014 | MYR | 3.27 | 3.28 | 2.98 | 3.16 | 3.16 | -0.12 (-3.66%) | 7,833,200 |
13 Jan 2014 | MYR | 3.36 | 3.4 | 3.26 | 3.28 | 3.28 | -0.07 (-2.09%) | 2,146,100 |
10 Jan 2014 | MYR | 3.35 | 3.37 | 3.22 | 3.35 | 3.35 | -0.06 (-1.76%) | 5,230,000 |
9 Jan 2014 | MYR | 3.39 | 3.43 | 3.36 | 3.41 | 3.41 | +0.06 (+1.79%) | 3,627,500 |
8 Jan 2014 | MYR | 3.41 | 3.48 | 3.35 | 3.35 | 3.35 | -0.06 (-1.76%) | 805,100 |
7 Jan 2014 | MYR | 3.32 | 3.41 | 3.29 | 3.41 | 3.41 | +0.08 (+2.40%) | 2,438,900 |
6 Jan 2014 | MYR | 3.32 | 3.33 | 3.28 | 3.33 | 3.33 | +0.01 (+0.30%) | 572,200 |
3 Jan 2014 | MYR | 3.27 | 3.35 | 3.26 | 3.32 | 3.32 | +0.05 (+1.53%) | 1,242,100 |
2 Jan 2014 | MYR | 3.26 | 3.36 | 3.26 | 3.27 | 3.27 | +0.02 (+0.62%) | 1,846,600 |
31 Dec 2013 | MYR | 3.26 | 3.29 | 3.23 | 3.25 | 3.25 | -0.01 (-0.31%) | 642,300 |
30 Dec 2013 | MYR | 3.28 | 3.31 | 3.23 | 3.26 | 3.26 | +0.01 (+0.31%) | 490,300 |