Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2014 | MYR | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | +0.01 (+0.93%) | 936,900 |
23 Apr 2014 | MYR | 1.05 | 1.1 | 1.05 | 1.07 | 1.07 | +0.05 (+4.90%) | 3,671,900 |
22 Apr 2014 | MYR | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 1,246,700 |
21 Apr 2014 | MYR | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 989,500 |
18 Apr 2014 | MYR | 1.05 | 1.06 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,621,900 |
17 Apr 2014 | MYR | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | +0.05 (+5%) | 3,181,100 |
16 Apr 2014 | MYR | 0.965 | 1.02 | 0.96 | 1 | 1 | +0.04 (+4.17%) | 4,157,700 |
15 Apr 2014 | MYR | 0.925 | 0.965 | 0.92 | 0.96 | 0.96 | +0.035 (+3.78%) | 2,619,600 |
14 Apr 2014 | MYR | 0.935 | 0.935 | 0.91 | 0.925 | 0.925 | 0.0 (0.0%) | 343,600 |
11 Apr 2014 | MYR | 0.89 | 0.93 | 0.89 | 0.925 | 0.925 | +0.02 (+2.21%) | 2,406,700 |
10 Apr 2014 | MYR | 0.89 | 0.92 | 0.89 | 0.905 | 0.905 | +0.015 (+1.69%) | 1,222,900 |
9 Apr 2014 | MYR | 0.89 | 0.895 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 603,000 |
8 Apr 2014 | MYR | 0.915 | 0.915 | 0.89 | 0.89 | 0.89 | -0.025 (-2.73%) | 513,500 |
7 Apr 2014 | MYR | 0.925 | 0.94 | 0.91 | 0.915 | 0.915 | 0.0 (0.0%) | 1,232,800 |
4 Apr 2014 | MYR | 0.905 | 0.945 | 0.905 | 0.915 | 0.915 | +0.02 (+2.23%) | 3,268,800 |
3 Apr 2014 | MYR | 0.865 | 0.895 | 0.86 | 0.895 | 0.895 | +0.035 (+4.07%) | 1,732,900 |
2 Apr 2014 | MYR | 0.855 | 0.87 | 0.85 | 0.86 | 0.86 | +0.005 (+0.58%) | 285,800 |
1 Apr 2014 | MYR | 0.855 | 0.86 | 0.855 | 0.855 | 0.855 | -0.01 (-1.16%) | 62,000 |
31 Mar 2014 | MYR | 0.87 | 0.875 | 0.865 | 0.865 | 0.865 | -0.01 (-1.14%) | 587,000 |
28 Mar 2014 | MYR | 0.85 | 0.875 | 0.845 | 0.875 | 0.875 | +0.025 (+2.94%) | 1,079,500 |
27 Mar 2014 | MYR | 0.85 | 0.855 | 0.845 | 0.85 | 0.85 | -0.005 (-0.58%) | 217,100 |
26 Mar 2014 | MYR | 0.86 | 0.86 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 117,100 |
25 Mar 2014 | MYR | 0.87 | 0.87 | 0.85 | 0.855 | 0.855 | -0.005 (-0.58%) | 250,100 |
24 Mar 2014 | MYR | 0.85 | 0.875 | 0.85 | 0.86 | 0.86 | +0.015 (+1.78%) | 731,900 |
21 Mar 2014 | MYR | 0.83 | 0.855 | 0.83 | 0.845 | 0.845 | +0.015 (+1.81%) | 903,100 |
20 Mar 2014 | MYR | 0.82 | 0.835 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 445,900 |
19 Mar 2014 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
18 Mar 2014 | MYR | 0.82 | 0.825 | 0.815 | 0.82 | 0.82 | +0.015 (+1.86%) | 165,600 |
17 Mar 2014 | MYR | 0.825 | 0.825 | 0.805 | 0.805 | 0.805 | -0.005 (-0.62%) | 278,000 |
14 Mar 2014 | MYR | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 126,100 |