Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2014 | MYR | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | +0.004 (+0.73%) | 1,223,500 |
20 Mar 2014 | MYR | 0.58 | 0.58 | 0.546 | 0.546 | 0.546 | -0.038 (-6.51%) | 885,000 |
19 Mar 2014 | MYR | 0.61 | 0.61 | 0.582 | 0.584 | 0.584 | -0.026 (-4.26%) | 785,000 |
18 Mar 2014 | MYR | 0.622 | 0.63 | 0.592 | 0.61 | 0.61 | -0.02 (-3.17%) | 1,352,000 |
17 Mar 2014 | MYR | 0.64 | 0.648 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,422,500 |
14 Mar 2014 | MYR | 0.696 | 0.696 | 0.64 | 0.64 | 0.64 | -0.066 (-9.35%) | 1,034,500 |
13 Mar 2014 | MYR | 0.73 | 0.732 | 0.706 | 0.706 | 0.706 | -0.024 (-3.29%) | 772,000 |
12 Mar 2014 | MYR | 0.744 | 0.752 | 0.73 | 0.73 | 0.73 | -0.026 (-3.44%) | 1,282,500 |
11 Mar 2014 | MYR | 0.784 | 0.788 | 0.744 | 0.756 | 0.756 | -0.032 (-4.06%) | 1,397,500 |
10 Mar 2014 | MYR | 0.68 | 0.8 | 0.68 | 0.788 | 0.788 | +0.112 (+16.57%) | 3,188,000 |
7 Mar 2014 | MYR | 0.64 | 0.698 | 0.64 | 0.676 | 0.676 | +0.052 (+8.33%) | 2,778,500 |
6 Mar 2014 | MYR | 0.586 | 0.63 | 0.586 | 0.624 | 0.624 | +0.038 (+6.48%) | 3,551,000 |
5 Mar 2014 | MYR | 0.538 | 0.61 | 0.538 | 0.586 | 0.586 | +0.046 (+8.52%) | 2,345,500 |
4 Mar 2014 | MYR | 0.5 | 0.544 | 0.5 | 0.54 | 0.54 | +0.034 (+6.72%) | 750,000 |
3 Mar 2014 | MYR | 0.5 | 0.51 | 0.482 | 0.506 | 0.506 | +0.034 (+7.20%) | 1,831,500 |
28 Feb 2014 | MYR | 0.468 | 0.472 | 0.468 | 0.472 | 0.472 | +0.004 (+0.85%) | 270,000 |
27 Feb 2014 | MYR | 0.47 | 0.47 | 0.46 | 0.468 | 0.468 | +0.008 (+1.74%) | 409,500 |
26 Feb 2014 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 111,500 |
25 Feb 2014 | MYR | 0.456 | 0.48 | 0.456 | 0.48 | 0.48 | +0.03 (+6.67%) | 807,500 |
24 Feb 2014 | MYR | 0.488 | 0.488 | 0.438 | 0.45 | 0.45 | -0.046 (-9.27%) | 1,778,000 |
21 Feb 2014 | MYR | 0.42 | 0.496 | 0.42 | 0.496 | 0.496 | +0.096 (+24.00%) | 1,017,500 |
20 Feb 2014 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 40,000 |
19 Feb 2014 | MYR | 0.398 | 0.4 | 0.398 | 0.4 | 0.4 | 0.0 (0.0%) | 250,000 |
18 Feb 2014 | MYR | 0.4 | 0.4 | 0.398 | 0.4 | 0.4 | 0.0 (0.0%) | 535,000 |
17 Feb 2014 | MYR | 0.4 | 0.402 | 0.398 | 0.4 | 0.4 | 0.0 (0.0%) | 575,000 |
14 Feb 2014 | MYR | 0.4 | 0.404 | 0.396 | 0.4 | 0.4 | +0.002 (+0.50%) | 3,177,000 |
13 Feb 2014 | MYR | 0.4 | 0.404 | 0.398 | 0.398 | 0.398 | 0.0 (0.0%) | 3,440,000 |
12 Feb 2014 | MYR | 0.402 | 0.402 | 0.398 | 0.398 | 0.398 | -0.006 (-1.49%) | 1,387,000 |
11 Feb 2014 | MYR | 0.416 | 0.42 | 0.396 | 0.404 | 0.404 | +0.006 (+1.51%) | 283,000 |
10 Feb 2014 | MYR | 0.39 | 0.398 | 0.39 | 0.398 | 0.398 | +0.01 (+2.58%) | 1,480,500 |