Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2014 | MYR | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 116,700 |
1 Apr 2014 | MYR | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 53,500 |
31 Mar 2014 | MYR | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 70,000 |
28 Mar 2014 | MYR | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 22,000 |
27 Mar 2014 | MYR | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 67,200 |
26 Mar 2014 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 53,000 |
25 Mar 2014 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 13,200 |
24 Mar 2014 | MYR | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 37,400 |
21 Mar 2014 | MYR | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | +0.02 (+1.55%) | 89,200 |
20 Mar 2014 | MYR | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 156,000 |
19 Mar 2014 | MYR | 1.3 | 1.35 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 39,600 |
18 Mar 2014 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 13,500 |
17 Mar 2014 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 36,800 |
14 Mar 2014 | MYR | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 47,600 |
13 Mar 2014 | MYR | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 92,000 |
12 Mar 2014 | MYR | 1.38 | 1.4 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 121,500 |
11 Mar 2014 | MYR | 1.4 | 1.4 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 184,300 |
10 Mar 2014 | MYR | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 398,400 |
7 Mar 2014 | MYR | 1.3 | 1.37 | 1.3 | 1.37 | 1.37 | +0.07 (+5.38%) | 481,900 |
6 Mar 2014 | MYR | 1.23 | 1.3 | 1.23 | 1.3 | 1.3 | +0.07 (+5.69%) | 390,100 |
5 Mar 2014 | MYR | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 1,500 |
4 Mar 2014 | MYR | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 138,800 |
3 Mar 2014 | MYR | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 292,600 |
28 Feb 2014 | MYR | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | +0.05 (+4.24%) | 272,800 |
27 Feb 2014 | MYR | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | +0.02 (+1.72%) | 50,000 |
26 Feb 2014 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
25 Feb 2014 | MYR | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 35,500 |
24 Feb 2014 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 35,200 |
21 Feb 2014 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 46,000 |
20 Feb 2014 | MYR | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 92,000 |