Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2014 | MYR | 0.4069 | 0.4163 | 0.4031 | 0.4144 | 0.4144 | +0.007 (+1.84%) | 1,707,199 |
26 Jun 2014 | MYR | 0.4088 | 0.4088 | 0.4031 | 0.4069 | 0.4069 | -0.006 (-1.36%) | 4,913,065 |
25 Jun 2014 | MYR | 0.4181 | 0.4181 | 0.4088 | 0.4125 | 0.4125 | -0.004 (-0.91%) | 2,577,599 |
24 Jun 2014 | MYR | 0.4144 | 0.4163 | 0.4125 | 0.4163 | 0.4163 | +0.004 (+0.92%) | 2,283,199 |
23 Jun 2014 | MYR | 0.4144 | 0.4181 | 0.4106 | 0.4125 | 0.4125 | +0.002 (+0.46%) | 1,774,932 |
20 Jun 2014 | MYR | 0.4163 | 0.4181 | 0.4088 | 0.4106 | 0.4106 | -0.006 (-1.37%) | 3,055,465 |
19 Jun 2014 | MYR | 0.4088 | 0.4219 | 0.4088 | 0.4163 | 0.4163 | +0.009 (+2.31%) | 9,708,797 |
18 Jun 2014 | MYR | 0.4013 | 0.4088 | 0.3938 | 0.4069 | 0.4069 | +0.006 (+1.40%) | 4,775,998 |
17 Jun 2014 | MYR | 0.405 | 0.4069 | 0.4013 | 0.4013 | 0.4013 | -0.004 (-0.91%) | 3,829,332 |
16 Jun 2014 | MYR | 0.4069 | 0.4088 | 0.4013 | 0.405 | 0.405 | -0.004 (-0.93%) | 5,450,665 |
13 Jun 2014 | MYR | 0.3938 | 0.4106 | 0.3938 | 0.4088 | 0.4088 | +0.017 (+4.31%) | 13,049,596 |
12 Jun 2014 | MYR | 0.3919 | 0.3938 | 0.3881 | 0.3919 | 0.3919 | +0.004 (+0.98%) | 3,687,999 |
11 Jun 2014 | MYR | 0.3919 | 0.3956 | 0.3863 | 0.3881 | 0.3881 | 0.0 (0.0%) | 4,700,798 |
10 Jun 2014 | MYR | 0.3881 | 0.3919 | 0.3863 | 0.3881 | 0.3881 | +0.002 (+0.47%) | 4,955,732 |
9 Jun 2014 | MYR | 0.3713 | 0.3919 | 0.3713 | 0.3863 | 0.3863 | +0.017 (+4.57%) | 13,486,396 |
6 Jun 2014 | MYR | 0.3694 | 0.375 | 0.3638 | 0.3694 | 0.3694 | 0.0 (0.0%) | 3,480,532 |
5 Jun 2014 | MYR | 0.3638 | 0.3694 | 0.3581 | 0.3694 | 0.3694 | +0.007 (+2.07%) | 6,631,465 |
4 Jun 2014 | MYR | 0.3675 | 0.3675 | 0.36 | 0.3619 | 0.3619 | -0.004 (-1.01%) | 2,861,332 |
3 Jun 2014 | MYR | 0.3731 | 0.3731 | 0.3581 | 0.3656 | 0.3656 | -0.007 (-2.01%) | 7,148,798 |
2 Jun 2014 | MYR | 0.3713 | 0.3788 | 0.3675 | 0.3731 | 0.3731 | +0.007 (+2.05%) | 17,315,195 |
30 May 2014 | MYR | 0.3431 | 0.3656 | 0.3375 | 0.3656 | 0.3656 | +0.03 (+8.94%) | 17,290,129 |
29 May 2014 | MYR | 0.33 | 0.3375 | 0.3281 | 0.3356 | 0.3356 | +0.007 (+2.29%) | 6,319,998 |
28 May 2014 | MYR | 0.3263 | 0.3281 | 0.3225 | 0.3281 | 0.3281 | +0.006 (+1.74%) | 1,740,799 |
27 May 2014 | MYR | 0.3263 | 0.3281 | 0.3206 | 0.3225 | 0.3225 | -0.004 (-1.16%) | 300,799 |
26 May 2014 | MYR | 0.3281 | 0.3281 | 0.3244 | 0.3263 | 0.3263 | +0.004 (+1.18%) | 642,133 |
23 May 2014 | MYR | 0.3244 | 0.3263 | 0.3225 | 0.3225 | 0.3225 | +0.002 (+0.59%) | 433,599 |
22 May 2014 | MYR | 0.3263 | 0.3263 | 0.3188 | 0.3206 | 0.3206 | -0.002 (-0.59%) | 692,266 |
21 May 2014 | MYR | 0.3281 | 0.3281 | 0.3206 | 0.3225 | 0.3225 | -0.004 (-1.16%) | 1,278,933 |
20 May 2014 | MYR | 0.3375 | 0.3375 | 0.3244 | 0.3263 | 0.3263 | 0.0 (0.0%) | 314,133 |
19 May 2014 | MYR | 0.3281 | 0.3281 | 0.3263 | 0.3263 | 0.3263 | -0.006 (-1.69%) | 572,799 |