Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2014 | MYR | 0.725 | 0.74 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 483,800 |
23 May 2014 | MYR | 0.73 | 0.73 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 328,700 |
22 May 2014 | MYR | 0.725 | 0.73 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 271,500 |
21 May 2014 | MYR | 0.725 | 0.73 | 0.715 | 0.73 | 0.73 | +0.01 (+1.39%) | 218,400 |
20 May 2014 | MYR | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 123,400 |
19 May 2014 | MYR | 0.72 | 0.725 | 0.715 | 0.725 | 0.725 | +0.005 (+0.69%) | 214,300 |
16 May 2014 | MYR | 0.725 | 0.73 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 148,100 |
15 May 2014 | MYR | 0.735 | 0.74 | 0.715 | 0.725 | 0.725 | -0.01 (-1.36%) | 337,800 |
14 May 2014 | MYR | 0.73 | 0.735 | 0.72 | 0.735 | 0.735 | +0.01 (+1.38%) | 250,500 |
12 May 2014 | MYR | 0.725 | 0.725 | 0.715 | 0.725 | 0.725 | 0.0 (0.0%) | 304,700 |
9 May 2014 | MYR | 0.73 | 0.73 | 0.715 | 0.725 | 0.725 | -0.005 (-0.68%) | 334,400 |
8 May 2014 | MYR | 0.73 | 0.735 | 0.725 | 0.73 | 0.73 | +0.015 (+2.10%) | 222,400 |
7 May 2014 | MYR | 0.725 | 0.725 | 0.715 | 0.715 | 0.715 | -0.01 (-1.38%) | 129,300 |
6 May 2014 | MYR | 0.725 | 0.73 | 0.71 | 0.725 | 0.725 | 0.0 (0.0%) | 381,900 |
5 May 2014 | MYR | 0.74 | 0.74 | 0.715 | 0.725 | 0.725 | -0.005 (-0.68%) | 264,000 |
2 May 2014 | MYR | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 160,900 |
30 Apr 2014 | MYR | 0.735 | 0.74 | 0.73 | 0.73 | 0.73 | +0.005 (+0.69%) | 493,900 |
29 Apr 2014 | MYR | 0.755 | 0.755 | 0.72 | 0.725 | 0.725 | -0.025 (-3.33%) | 1,051,200 |
28 Apr 2014 | MYR | 0.765 | 0.765 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 364,300 |
25 Apr 2014 | MYR | 0.765 | 0.77 | 0.755 | 0.76 | 0.76 | 0.0 (0.0%) | 822,800 |
24 Apr 2014 | MYR | 0.78 | 0.78 | 0.755 | 0.76 | 0.76 | -0.015 (-1.94%) | 1,170,600 |
23 Apr 2014 | MYR | 0.755 | 0.775 | 0.75 | 0.775 | 0.775 | +0.025 (+3.33%) | 2,636,900 |
22 Apr 2014 | MYR | 0.745 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 430,700 |
21 Apr 2014 | MYR | 0.755 | 0.755 | 0.74 | 0.75 | 0.75 | -0.005 (-0.66%) | 881,700 |
18 Apr 2014 | MYR | 0.765 | 0.765 | 0.745 | 0.755 | 0.755 | -0.005 (-0.66%) | 824,100 |
17 Apr 2014 | MYR | 0.755 | 0.77 | 0.755 | 0.76 | 0.76 | +0.01 (+1.33%) | 687,900 |
16 Apr 2014 | MYR | 0.73 | 0.755 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 1,362,700 |
15 Apr 2014 | MYR | 0.715 | 0.73 | 0.715 | 0.73 | 0.73 | +0.015 (+2.10%) | 1,315,100 |
14 Apr 2014 | MYR | 0.73 | 0.73 | 0.71 | 0.715 | 0.715 | -0.01 (-1.38%) | 627,400 |
11 Apr 2014 | MYR | 0.735 | 0.735 | 0.72 | 0.725 | 0.725 | -0.015 (-2.03%) | 1,052,800 |