Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2014 | MYR | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 1,411,100 |
28 Feb 2014 | MYR | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | +0.03 (+1.73%) | 1,593,900 |
27 Feb 2014 | MYR | 1.71 | 1.79 | 1.7 | 1.73 | 1.73 | +0.07 (+4.22%) | 4,894,900 |
26 Feb 2014 | MYR | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 809,300 |
25 Feb 2014 | MYR | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 739,500 |
24 Feb 2014 | MYR | 1.65 | 1.71 | 1.65 | 1.65 | 1.65 | +0.01 (+0.61%) | 1,864,700 |
21 Feb 2014 | MYR | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | +0.03 (+1.86%) | 1,599,700 |
20 Feb 2014 | MYR | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 3,678,100 |
19 Feb 2014 | MYR | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 505,100 |
18 Feb 2014 | MYR | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 1,257,900 |
17 Feb 2014 | MYR | 1.63 | 1.63 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 879,200 |
14 Feb 2014 | MYR | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 974,400 |
13 Feb 2014 | MYR | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 745,400 |
12 Feb 2014 | MYR | 1.66 | 1.67 | 1.61 | 1.61 | 1.61 | -0.04 (-2.42%) | 2,465,800 |
11 Feb 2014 | MYR | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | +0.05 (+3.13%) | 1,017,100 |
10 Feb 2014 | MYR | 1.61 | 1.65 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 1,811,100 |
7 Feb 2014 | MYR | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,167,700 |
6 Feb 2014 | MYR | 1.59 | 1.6 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,615,800 |
5 Feb 2014 | MYR | 1.61 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,680,800 |
4 Feb 2014 | MYR | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,456,100 |
3 Feb 2014 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 1.61 | 1.61 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 1,193,400 |
29 Jan 2014 | MYR | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 1,028,400 |
28 Jan 2014 | MYR | 1.63 | 1.68 | 1.62 | 1.62 | 1.62 | +0.01 (+0.62%) | 2,562,800 |
27 Jan 2014 | MYR | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -0.05 (-3.01%) | 3,013,000 |
24 Jan 2014 | MYR | 1.71 | 1.72 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 1,857,900 |
23 Jan 2014 | MYR | 1.71 | 1.72 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 426,300 |
22 Jan 2014 | MYR | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -0.03 (-1.72%) | 666,100 |
21 Jan 2014 | MYR | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 579,000 |
20 Jan 2014 | MYR | 1.74 | 1.8 | 1.71 | 1.75 | 1.75 | +0.01 (+0.57%) | 1,848,500 |