Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2014 | MYR | 1.65 | 1.6917 | 1.65 | 1.6917 | 1.6917 | +0.042 (+2.53%) | 293,760 |
31 Dec 2013 | MYR | 1.675 | 1.725 | 1.65 | 1.65 | 1.65 | -0.017 (-1.00%) | 937,320 |
30 Dec 2013 | MYR | 1.6083 | 1.675 | 1.6 | 1.6667 | 1.6667 | +0.058 (+3.63%) | 776,160 |
27 Dec 2013 | MYR | 1.6083 | 1.6083 | 1.5917 | 1.6083 | 1.6083 | +0.017 (+1.04%) | 90,000 |
26 Dec 2013 | MYR | 1.5917 | 1.6 | 1.5833 | 1.5917 | 1.5917 | 0.0 (0.0%) | 231,960 |
24 Dec 2013 | MYR | 1.625 | 1.625 | 1.5917 | 1.5917 | 1.5917 | 0.0 (0.0%) | 105,720 |
23 Dec 2013 | MYR | 1.5833 | 1.6 | 1.5667 | 1.5917 | 1.5917 | -0.008 (-0.52%) | 203,880 |
20 Dec 2013 | MYR | 1.6417 | 1.6417 | 1.6 | 1.6 | 1.6 | -0.033 (-2.04%) | 86,400 |
19 Dec 2013 | MYR | 1.6 | 1.6917 | 1.6 | 1.6333 | 1.6333 | +0.05 (+3.16%) | 942,840 |
18 Dec 2013 | MYR | 1.5417 | 1.5833 | 1.5417 | 1.5833 | 1.5833 | +0.042 (+2.70%) | 284,760 |
17 Dec 2013 | MYR | 1.5333 | 1.5417 | 1.5333 | 1.5417 | 1.5417 | +0.008 (+0.55%) | 400,560 |
16 Dec 2013 | MYR | 1.5167 | 1.5333 | 1.5167 | 1.5333 | 1.5333 | +0.017 (+1.09%) | 33,240 |
13 Dec 2013 | MYR | 1.5333 | 1.5333 | 1.5167 | 1.5167 | 1.5167 | -0.008 (-0.54%) | 42,720 |
12 Dec 2013 | MYR | 1.5333 | 1.5333 | 1.525 | 1.525 | 1.525 | -0.008 (-0.54%) | 46,200 |
11 Dec 2013 | MYR | 1.525 | 1.5333 | 1.525 | 1.5333 | 1.5333 | -0.017 (-1.08%) | 854,280 |
10 Dec 2013 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 182,040 |
9 Dec 2013 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 73,200 |
6 Dec 2013 | MYR | 1.5417 | 1.55 | 1.5417 | 1.55 | 1.55 | 0.0 (0.0%) | 40,800 |
5 Dec 2013 | MYR | 1.55 | 1.55 | 1.5417 | 1.55 | 1.55 | +0.008 (+0.54%) | 28,800 |
4 Dec 2013 | MYR | 1.5417 | 1.5583 | 1.5333 | 1.5417 | 1.5417 | 0.0 (0.0%) | 167,400 |
3 Dec 2013 | MYR | 1.5417 | 1.5417 | 1.5417 | 1.5417 | 1.5417 | 0.0 (0.0%) | 9,960 |
2 Dec 2013 | MYR | 1.5583 | 1.5917 | 1.5417 | 1.5417 | 1.5417 | +0.017 (+1.10%) | 53,880 |
29 Nov 2013 | MYR | 1.525 | 1.525 | 1.5167 | 1.525 | 1.525 | -0.017 (-1.08%) | 46,320 |
28 Nov 2013 | MYR | 1.5417 | 1.5417 | 1.5417 | 1.5417 | 1.5417 | -0.008 (-0.54%) | 9,600 |
27 Nov 2013 | MYR | 1.525 | 1.55 | 1.5167 | 1.55 | 1.55 | +0.025 (+1.64%) | 77,880 |
26 Nov 2013 | MYR | 1.5333 | 1.5333 | 1.525 | 1.525 | 1.525 | -0.008 (-0.54%) | 6,480 |
25 Nov 2013 | MYR | 1.5417 | 1.5417 | 1.525 | 1.5333 | 1.5333 | -0.008 (-0.54%) | 2,640 |
22 Nov 2013 | MYR | 1.55 | 1.55 | 1.5417 | 1.5417 | 1.5417 | -0.008 (-0.54%) | 29,520 |
21 Nov 2013 | MYR | 1.5667 | 1.5667 | 1.55 | 1.55 | 1.55 | -0.017 (-1.07%) | 17,520 |
20 Nov 2013 | MYR | 1.5833 | 1.5833 | 1.5667 | 1.5667 | 1.5667 | -0.025 (-1.57%) | 59,400 |