Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2014 | MYR | 1.4467 | 1.4467 | 1.4367 | 1.4433 | 1.4433 | +0.007 (+0.46%) | 80,400 |
31 Mar 2014 | MYR | 1.3833 | 1.4433 | 1.3833 | 1.4367 | 1.4367 | +0.053 (+3.86%) | 610,800 |
28 Mar 2014 | MYR | 1.37 | 1.3833 | 1.37 | 1.3833 | 1.3833 | +0.017 (+1.21%) | 138,000 |
27 Mar 2014 | MYR | 1.35 | 1.3667 | 1.35 | 1.3667 | 1.3667 | +0.015 (+1.11%) | 216,600 |
26 Mar 2014 | MYR | 1.34 | 1.3517 | 1.34 | 1.3517 | 1.3517 | +0.003 (+0.25%) | 171,600 |
25 Mar 2014 | MYR | 1.3333 | 1.3483 | 1.3333 | 1.3483 | 1.3483 | +0.015 (+1.13%) | 45,600 |
24 Mar 2014 | MYR | 1.3283 | 1.335 | 1.3283 | 1.3333 | 1.3333 | -0.005 (-0.37%) | 66,000 |
21 Mar 2014 | MYR | 1.3417 | 1.3483 | 1.3283 | 1.3383 | 1.3383 | -0.013 (-0.99%) | 117,600 |
20 Mar 2014 | MYR | 1.355 | 1.355 | 1.345 | 1.3517 | 1.3517 | -0.013 (-0.97%) | 67,800 |
19 Mar 2014 | MYR | 1.3633 | 1.365 | 1.3583 | 1.365 | 1.365 | 0.0 (0.0%) | 33,000 |
18 Mar 2014 | MYR | 1.35 | 1.3667 | 1.35 | 1.365 | 1.365 | +0.015 (+1.11%) | 152,400 |
17 Mar 2014 | MYR | 1.3317 | 1.3583 | 1.3317 | 1.35 | 1.35 | +0.008 (+0.62%) | 252,600 |
14 Mar 2014 | MYR | 1.3233 | 1.3483 | 1.3233 | 1.3417 | 1.3417 | +0.015 (+1.13%) | 91,200 |
13 Mar 2014 | MYR | 1.3233 | 1.3333 | 1.3233 | 1.3267 | 1.3267 | +0.003 (+0.26%) | 198,600 |
12 Mar 2014 | MYR | 1.3167 | 1.325 | 1.3167 | 1.3233 | 1.3233 | +0.007 (+0.50%) | 160,200 |
11 Mar 2014 | MYR | 1.3167 | 1.3283 | 1.3167 | 1.3167 | 1.3167 | -0.012 (-0.87%) | 153,600 |
10 Mar 2014 | MYR | 1.3167 | 1.3283 | 1.3167 | 1.3283 | 1.3283 | +0.005 (+0.38%) | 66,600 |
7 Mar 2014 | MYR | 1.3317 | 1.3317 | 1.3167 | 1.3233 | 1.3233 | +0.007 (+0.50%) | 363,000 |
6 Mar 2014 | MYR | 1.3 | 1.3333 | 1.3 | 1.3167 | 1.3167 | +0.017 (+1.28%) | 1,020,600 |
5 Mar 2014 | MYR | 1.3033 | 1.3283 | 1.3 | 1.3 | 1.3 | -0.038 (-2.86%) | 52,800 |
4 Mar 2014 | MYR | 1.3333 | 1.34 | 1.3167 | 1.3383 | 1.3383 | -0.013 (-0.99%) | 27,600 |
3 Mar 2014 | MYR | 1.3567 | 1.3567 | 1.3333 | 1.3517 | 1.3517 | -0.005 (-0.37%) | 42,600 |
28 Feb 2014 | MYR | 1.3567 | 1.3667 | 1.3567 | 1.3567 | 1.3567 | 0.0 (0.0%) | 2,462,400 |
27 Feb 2014 | MYR | 1.3433 | 1.3583 | 1.3383 | 1.3567 | 1.3567 | +0.018 (+1.37%) | 495,600 |
26 Feb 2014 | MYR | 1.3167 | 1.3433 | 1.3167 | 1.3383 | 1.3383 | +0.005 (+0.38%) | 264,600 |
25 Feb 2014 | MYR | 1.3317 | 1.3333 | 1.33 | 1.3333 | 1.3333 | +0.002 (+0.12%) | 246,000 |
24 Feb 2014 | MYR | 1.3333 | 1.3333 | 1.2917 | 1.3317 | 1.3317 | 0.0 (0.0%) | 772,800 |
21 Feb 2014 | MYR | 1.3167 | 1.3333 | 1.315 | 1.3317 | 1.3317 | -0.008 (-0.62%) | 77,400 |
20 Feb 2014 | MYR | 1.3333 | 1.345 | 1.3083 | 1.34 | 1.34 | -0.003 (-0.25%) | 166,200 |
19 Feb 2014 | MYR | 1.3333 | 1.3433 | 1.3333 | 1.3433 | 1.3433 | +0.008 (+0.62%) | 298,200 |