Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2014 | MYR | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 384,800 |
2 Jan 2014 | MYR | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | +0.01 (+0.67%) | 472,000 |
31 Dec 2013 | MYR | 1.49 | 1.51 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 430,100 |
30 Dec 2013 | MYR | 1.48 | 1.5 | 1.48 | 1.49 | 1.49 | +0.02 (+1.36%) | 510,500 |
27 Dec 2013 | MYR | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 245,100 |
26 Dec 2013 | MYR | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 362,000 |
24 Dec 2013 | MYR | 1.5 | 1.5 | 1.41 | 1.44 | 1.44 | +0.04 (+2.86%) | 810,000 |
23 Dec 2013 | MYR | 1.37 | 1.4 | 1.36 | 1.4 | 1.4 | +0.04 (+2.94%) | 131,500 |
20 Dec 2013 | MYR | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 146,200 |
19 Dec 2013 | MYR | 1.37 | 1.42 | 1.37 | 1.4 | 1.4 | +0.04 (+2.94%) | 553,100 |
18 Dec 2013 | MYR | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | +0.03 (+2.26%) | 382,300 |
17 Dec 2013 | MYR | 1.3 | 1.33 | 1.29 | 1.33 | 1.33 | +0.04 (+3.10%) | 131,600 |
16 Dec 2013 | MYR | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 40,000 |
13 Dec 2013 | MYR | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 40,000 |
12 Dec 2013 | MYR | 1.32 | 1.33 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 59,700 |
11 Dec 2013 | MYR | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | -0.01 (-0.75%) | 47,000 |
10 Dec 2013 | MYR | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | +0.04 (+3.10%) | 345,300 |
9 Dec 2013 | MYR | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | +0.04 (+3.20%) | 45,000 |
6 Dec 2013 | MYR | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 296,600 |
5 Dec 2013 | MYR | 1.28 | 1.29 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 246,800 |
4 Dec 2013 | MYR | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 140,600 |
3 Dec 2013 | MYR | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 140,800 |
2 Dec 2013 | MYR | 1.33 | 1.36 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 203,000 |
29 Nov 2013 | MYR | 1.35 | 1.39 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 366,900 |
28 Nov 2013 | MYR | 1.27 | 1.32 | 1.25 | 1.32 | 1.32 | +0.05 (+3.94%) | 602,700 |
27 Nov 2013 | MYR | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 161,900 |
26 Nov 2013 | MYR | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | +0.04 (+3.23%) | 330,100 |
25 Nov 2013 | MYR | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 182,000 |
22 Nov 2013 | MYR | 1.23 | 1.24 | 1.19 | 1.24 | 1.24 | 0.0 (0.0%) | 261,200 |
21 Nov 2013 | MYR | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 75,000 |