Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2014 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 374,900 |
12 May 2014 | MYR | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 164,200 |
9 May 2014 | MYR | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 291,000 |
8 May 2014 | MYR | 0.375 | 0.375 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 1,105,000 |
7 May 2014 | MYR | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | +0.025 (+7.25%) | 1,789,300 |
6 May 2014 | MYR | 0.34 | 0.355 | 0.335 | 0.345 | 0.345 | +0.01 (+2.99%) | 1,075,900 |
5 May 2014 | MYR | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 555,000 |
2 May 2014 | MYR | 0.345 | 0.35 | 0.345 | 0.345 | 0.345 | +0.005 (+1.47%) | 182,000 |
30 Apr 2014 | MYR | 0.345 | 0.35 | 0.335 | 0.34 | 0.34 | -0.015 (-4.23%) | 1,343,300 |
29 Apr 2014 | MYR | 0.36 | 0.36 | 0.335 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,983,700 |
28 Apr 2014 | MYR | 0.385 | 0.385 | 0.36 | 0.36 | 0.36 | -0.025 (-6.49%) | 991,700 |
25 Apr 2014 | MYR | 0.395 | 0.395 | 0.375 | 0.385 | 0.385 | -0.015 (-3.75%) | 1,196,900 |
24 Apr 2014 | MYR | 0.415 | 0.425 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 5,599,000 |
23 Apr 2014 | MYR | 0.36 | 0.41 | 0.36 | 0.395 | 0.395 | +0.035 (+9.72%) | 7,507,500 |
22 Apr 2014 | MYR | 0.345 | 0.36 | 0.345 | 0.36 | 0.36 | +0.02 (+5.88%) | 1,614,600 |
21 Apr 2014 | MYR | 0.335 | 0.35 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 806,100 |
18 Apr 2014 | MYR | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 340,600 |
17 Apr 2014 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 265,900 |
16 Apr 2014 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 384,000 |
15 Apr 2014 | MYR | 0.335 | 0.35 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 2,762,900 |
14 Apr 2014 | MYR | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 636,000 |
11 Apr 2014 | MYR | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 1,113,800 |
10 Apr 2014 | MYR | 0.355 | 0.355 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 533,900 |
9 Apr 2014 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 607,000 |
8 Apr 2014 | MYR | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 649,000 |
7 Apr 2014 | MYR | 0.355 | 0.375 | 0.355 | 0.365 | 0.365 | +0.015 (+4.29%) | 1,740,600 |
4 Apr 2014 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 764,100 |
3 Apr 2014 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 944,300 |
2 Apr 2014 | MYR | 0.365 | 0.385 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 2,207,400 |
1 Apr 2014 | MYR | 0.365 | 0.37 | 0.355 | 0.37 | 0.37 | 0.0 (0.0%) | 1,828,200 |