Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2014 | MYR | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 1,384,100 |
15 Jan 2014 | MYR | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 336,300 |
13 Jan 2014 | MYR | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 855,300 |
10 Jan 2014 | MYR | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 145,300 |
9 Jan 2014 | MYR | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 973,600 |
8 Jan 2014 | MYR | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | +0.01 (+0.57%) | 527,500 |
7 Jan 2014 | MYR | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 435,300 |
6 Jan 2014 | MYR | 1.77 | 1.83 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 2,233,200 |
3 Jan 2014 | MYR | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -0.06 (-3.33%) | 1,029,700 |
2 Jan 2014 | MYR | 1.81 | 1.84 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 1,494,700 |
31 Dec 2013 | MYR | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 362,400 |
30 Dec 2013 | MYR | 1.79 | 1.81 | 1.79 | 1.8 | 1.8 | +0.02 (+1.12%) | 826,600 |
27 Dec 2013 | MYR | 1.8 | 1.81 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 231,900 |
26 Dec 2013 | MYR | 1.78 | 1.8 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 1,480,200 |
24 Dec 2013 | MYR | 1.79 | 1.8 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 310,500 |
23 Dec 2013 | MYR | 1.79 | 1.8 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 1,033,600 |
20 Dec 2013 | MYR | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -0.04 (-2.19%) | 717,700 |
19 Dec 2013 | MYR | 1.79 | 1.86 | 1.79 | 1.83 | 1.83 | +0.04 (+2.23%) | 3,124,100 |
18 Dec 2013 | MYR | 1.78 | 1.8 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 1,648,300 |
17 Dec 2013 | MYR | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | +0.04 (+2.33%) | 1,847,400 |
16 Dec 2013 | MYR | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 959,000 |
13 Dec 2013 | MYR | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 1,481,200 |
12 Dec 2013 | MYR | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,117,700 |
11 Dec 2013 | MYR | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -0.07 (-3.87%) | 1,137,800 |
10 Dec 2013 | MYR | 1.83 | 1.84 | 1.78 | 1.81 | 1.81 | -0.02 (-1.09%) | 1,246,600 |
9 Dec 2013 | MYR | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | +0.03 (+1.67%) | 1,267,600 |
6 Dec 2013 | MYR | 1.78 | 1.82 | 1.78 | 1.8 | 1.8 | +0.04 (+2.27%) | 1,881,900 |
5 Dec 2013 | MYR | 1.77 | 1.78 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 639,200 |
4 Dec 2013 | MYR | 1.74 | 1.79 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 242,700 |
3 Dec 2013 | MYR | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 178,200 |