Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2014 | MYR | 0.8708 | 0.8708 | 0.8481 | 0.8617 | 0.8617 | -0.014 (-1.55%) | 25,467 |
28 Feb 2014 | MYR | 0.8753 | 0.8753 | 0.8753 | 0.8753 | 0.8753 | -0.014 (-1.53%) | 5,512 |
27 Feb 2014 | MYR | 0.8163 | 0.8889 | 0.8163 | 0.8889 | 0.8889 | +0.064 (+7.69%) | 9,481 |
26 Feb 2014 | MYR | 0.8254 | 0.8254 | 0.8254 | 0.8254 | 0.8254 | +0.009 (+1.11%) | 66,150 |
25 Feb 2014 | MYR | 0.8617 | 0.8617 | 0.8163 | 0.8163 | 0.8163 | -0.045 (-5.27%) | 18,411 |
24 Feb 2014 | MYR | 0.8617 | 0.8617 | 0.8617 | 0.8617 | 0.8617 | 0.0 (0.0%) | 0 |
21 Feb 2014 | MYR | 0.8889 | 0.8889 | 0.8617 | 0.8617 | 0.8617 | -0.045 (-4.99%) | 13,781 |
20 Feb 2014 | MYR | 0.8708 | 0.9342 | 0.8708 | 0.907 | 0.907 | +0.086 (+10.49%) | 1,619,572 |
19 Feb 2014 | MYR | 0.8163 | 0.8209 | 0.8163 | 0.8209 | 0.8209 | -0.032 (-3.72%) | 27,342 |
18 Feb 2014 | MYR | 0.8526 | 0.8526 | 0.8163 | 0.8526 | 0.8526 | 0.0 (0.0%) | 19,734 |
17 Feb 2014 | MYR | 0.8163 | 0.8526 | 0.8163 | 0.8526 | 0.8526 | 0.0 (0.0%) | 12,127 |
14 Feb 2014 | MYR | 0.8526 | 0.8526 | 0.8254 | 0.8526 | 0.8526 | -0.009 (-1.06%) | 27,562 |
13 Feb 2014 | MYR | 0.8617 | 0.8617 | 0.8617 | 0.8617 | 0.8617 | 0.0 (0.0%) | 0 |
12 Feb 2014 | MYR | 0.8345 | 0.8617 | 0.8345 | 0.8617 | 0.8617 | +0.045 (+5.56%) | 1,212 |
11 Feb 2014 | MYR | 0.8163 | 0.8163 | 0.8163 | 0.8163 | 0.8163 | 0.0 (0.0%) | 551 |
10 Feb 2014 | MYR | 0.8163 | 0.8617 | 0.8163 | 0.8163 | 0.8163 | 0.0 (0.0%) | 176,400 |
7 Feb 2014 | MYR | 0.8163 | 0.8708 | 0.7392 | 0.8163 | 0.8163 | +0.036 (+4.65%) | 11,025 |
6 Feb 2014 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +0.004 (+0.58%) | 7,717 |
5 Feb 2014 | MYR | 0.7755 | 0.7755 | 0.7755 | 0.7755 | 0.7755 | -0.032 (-3.94%) | 771 |
4 Feb 2014 | MYR | 0.7891 | 0.8435 | 0.7891 | 0.8073 | 0.8073 | -0.009 (-1.10%) | 330 |
3 Feb 2014 | MYR | 0.8163 | 0.8163 | 0.8163 | 0.8163 | 0.8163 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 0.8163 | 0.8163 | 0.8163 | 0.8163 | 0.8163 | 0.0 (0.0%) | 0 |
29 Jan 2014 | MYR | 0.8163 | 0.8163 | 0.8163 | 0.8163 | 0.8163 | 0.0 (0.0%) | 0 |
28 Jan 2014 | MYR | 0.8118 | 0.8163 | 0.8118 | 0.8163 | 0.8163 | 0.0 (0.0%) | 4,961 |
27 Jan 2014 | MYR | 0.8163 | 0.8163 | 0.8163 | 0.8163 | 0.8163 | 0.0 (0.0%) | 0 |
24 Jan 2014 | MYR | 0.8209 | 0.8209 | 0.8163 | 0.8163 | 0.8163 | -0.018 (-2.18%) | 1,433 |
23 Jan 2014 | MYR | 0.8345 | 0.8345 | 0.8345 | 0.8345 | 0.8345 | 0.0 (0.0%) | 24,255 |
22 Jan 2014 | MYR | 0.8345 | 0.839 | 0.8345 | 0.8345 | 0.8345 | -0.009 (-1.07%) | 45,092 |
21 Jan 2014 | MYR | 0.8435 | 0.8435 | 0.8435 | 0.8435 | 0.8435 | -0.045 (-5.11%) | 110 |
20 Jan 2014 | MYR | 0.8889 | 0.8889 | 0.8889 | 0.8889 | 0.8889 | +0.05 (+5.95%) | 110 |