Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2014 | MYR | 0.839 | 0.839 | 0.839 | 0.839 | 0.839 | 0.0 (0.0%) | 0 |
15 Jan 2014 | MYR | 0.839 | 0.898 | 0.839 | 0.839 | 0.839 | -0.009 (-1.07%) | 26,019 |
13 Jan 2014 | MYR | 0.8435 | 0.907 | 0.8345 | 0.8481 | 0.8481 | +0.036 (+4.47%) | 52,148 |
10 Jan 2014 | MYR | 0.8254 | 0.8753 | 0.8118 | 0.8118 | 0.8118 | +0.004 (+0.56%) | 8,048 |
9 Jan 2014 | MYR | 0.8073 | 0.8073 | 0.8073 | 0.8073 | 0.8073 | +0.005 (+0.57%) | 4,961 |
8 Jan 2014 | MYR | 0.8617 | 0.8617 | 0.7982 | 0.8027 | 0.8027 | +0.014 (+1.72%) | 31,311 |
7 Jan 2014 | MYR | 0.7982 | 0.7982 | 0.7891 | 0.7891 | 0.7891 | +0.004 (+0.57%) | 15,876 |
6 Jan 2014 | MYR | 0.7846 | 0.7846 | 0.7846 | 0.7846 | 0.7846 | -0.032 (-3.88%) | 1,102 |
3 Jan 2014 | MYR | 0.8163 | 0.8163 | 0.8163 | 0.8163 | 0.8163 | 0.0 (0.0%) | 0 |
2 Jan 2014 | MYR | 0.8209 | 0.8209 | 0.8163 | 0.8163 | 0.8163 | -0.068 (-7.70%) | 14,994 |
31 Dec 2013 | MYR | 0.8844 | 0.8844 | 0.8844 | 0.8844 | 0.8844 | 0.0 (0.0%) | 0 |
30 Dec 2013 | MYR | 0.8844 | 0.8844 | 0.8844 | 0.8844 | 0.8844 | +0.041 (+4.85%) | 28,665 |
27 Dec 2013 | MYR | 0.8435 | 0.8435 | 0.8435 | 0.8435 | 0.8435 | 0.0 (0.0%) | 0 |
26 Dec 2013 | MYR | 0.8435 | 0.8435 | 0.8435 | 0.8435 | 0.8435 | -0.009 (-1.07%) | 2,756 |
24 Dec 2013 | MYR | 0.8526 | 0.8526 | 0.8526 | 0.8526 | 0.8526 | 0.0 (0.0%) | 0 |
23 Dec 2013 | MYR | 0.8617 | 0.8617 | 0.8526 | 0.8526 | 0.8526 | -0.032 (-3.60%) | 46,084 |
20 Dec 2013 | MYR | 0.8662 | 0.8844 | 0.8662 | 0.8844 | 0.8844 | +0.005 (+0.52%) | 3,858 |
19 Dec 2013 | MYR | 0.8798 | 0.8798 | 0.8798 | 0.8798 | 0.8798 | 0.0 (0.0%) | 0 |
18 Dec 2013 | MYR | 0.8798 | 0.8798 | 0.8798 | 0.8798 | 0.8798 | 0.0 (0.0%) | 0 |
17 Dec 2013 | MYR | 0.8708 | 0.8798 | 0.8708 | 0.8798 | 0.8798 | +0.018 (+2.10%) | 46,305 |
16 Dec 2013 | MYR | 0.8662 | 0.8662 | 0.8617 | 0.8617 | 0.8617 | -0.018 (-2.06%) | 33,075 |
13 Dec 2013 | MYR | 0.8798 | 0.8798 | 0.8798 | 0.8798 | 0.8798 | +0.004 (+0.51%) | 15,435 |
12 Dec 2013 | MYR | 0.8798 | 0.8798 | 0.8753 | 0.8753 | 0.8753 | -0.014 (-1.53%) | 8,820 |
11 Dec 2013 | MYR | 0.898 | 0.898 | 0.8798 | 0.8889 | 0.8889 | -0.004 (-0.50%) | 58,432 |
10 Dec 2013 | MYR | 0.898 | 0.898 | 0.8798 | 0.8934 | 0.8934 | -0.032 (-3.44%) | 72,985 |
9 Dec 2013 | MYR | 0.907 | 0.9433 | 0.907 | 0.9252 | 0.9252 | +0.027 (+3.03%) | 727,980 |
6 Dec 2013 | MYR | 0.898 | 0.9025 | 0.898 | 0.898 | 0.898 | -0.009 (-0.99%) | 60,637 |
5 Dec 2013 | MYR | 0.9025 | 0.907 | 0.9025 | 0.907 | 0.907 | +0.004 (+0.50%) | 246,739 |
4 Dec 2013 | MYR | 0.8708 | 0.9025 | 0.8708 | 0.9025 | 0.9025 | +0.027 (+3.11%) | 181,912 |
3 Dec 2013 | MYR | 0.8889 | 0.8889 | 0.8617 | 0.8753 | 0.8753 | -0.009 (-1.03%) | 159,862 |