Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2014 | MYR | 1.58 | 1.63 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 194,900 |
4 Apr 2014 | MYR | 1.54 | 1.6 | 1.53 | 1.58 | 1.58 | +0.03 (+1.94%) | 116,900 |
3 Apr 2014 | MYR | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 131,800 |
2 Apr 2014 | MYR | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | -0.01 (-0.63%) | 124,900 |
1 Apr 2014 | MYR | 1.52 | 1.6 | 1.52 | 1.58 | 1.58 | +0.08 (+5.33%) | 352,300 |
31 Mar 2014 | MYR | 1.48 | 1.52 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 156,400 |
28 Mar 2014 | MYR | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 131,800 |
27 Mar 2014 | MYR | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 70,000 |
26 Mar 2014 | MYR | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 102,300 |
25 Mar 2014 | MYR | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 52,000 |
24 Mar 2014 | MYR | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | +0.02 (+1.38%) | 80,000 |
21 Mar 2014 | MYR | 1.5 | 1.5 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 200,400 |
20 Mar 2014 | MYR | 1.42 | 1.53 | 1.42 | 1.48 | 1.48 | +0.17 (+12.98%) | 496,900 |
19 Mar 2014 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 31,000 |
18 Mar 2014 | MYR | 1.31 | 1.31 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 33,100 |
17 Mar 2014 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
14 Mar 2014 | MYR | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 21,000 |
13 Mar 2014 | MYR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
12 Mar 2014 | MYR | 1.3 | 1.33 | 1.3 | 1.33 | 1.33 | +0.02 (+1.53%) | 2,000 |
11 Mar 2014 | MYR | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | +0.01 (+0.77%) | 20,000 |
10 Mar 2014 | MYR | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 40,500 |
7 Mar 2014 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | +0.02 (+1.56%) | 2,500 |
6 Mar 2014 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 1,500 |
5 Mar 2014 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 13,000 |
4 Mar 2014 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
3 Mar 2014 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 30,500 |
28 Feb 2014 | MYR | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 11,100 |
27 Feb 2014 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
26 Feb 2014 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 22,500 |
25 Feb 2014 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 6,000 |