Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2014 | MYR | 6.05 | 6.13 | 6.05 | 6.12 | 6.12 | +0.02 (+0.33%) | 66,600 |
20 Jun 2014 | MYR | 6 | 6.1 | 6 | 6.1 | 6.1 | +0.11 (+1.84%) | 43,800 |
19 Jun 2014 | MYR | 6 | 6 | 5.99 | 5.99 | 5.99 | -0.01 (-0.17%) | 11,000 |
18 Jun 2014 | MYR | 5.95 | 6.01 | 5.95 | 6 | 6 | +0.03 (+0.50%) | 19,600 |
17 Jun 2014 | MYR | 5.98 | 5.99 | 5.97 | 5.97 | 5.97 | -0.03 (-0.50%) | 16,000 |
16 Jun 2014 | MYR | 5.97 | 6 | 5.97 | 6 | 6 | +0.03 (+0.50%) | 5,000 |
13 Jun 2014 | MYR | 5.99 | 6 | 5.97 | 5.97 | 5.97 | -0.03 (-0.50%) | 4,900 |
12 Jun 2014 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
11 Jun 2014 | MYR | 6 | 6.01 | 5.98 | 6 | 6 | 0.0 (0.0%) | 16,900 |
10 Jun 2014 | MYR | 6 | 6 | 6 | 6 | 6 | -0.08 (-1.32%) | 30,100 |
9 Jun 2014 | MYR | 6 | 6.12 | 6 | 6.08 | 6.08 | +0.08 (+1.33%) | 3,600 |
6 Jun 2014 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 6,000 |
5 Jun 2014 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 5,500 |
4 Jun 2014 | MYR | 6 | 6.05 | 6 | 6 | 6 | -0.05 (-0.83%) | 4,800 |
3 Jun 2014 | MYR | 6.09 | 6.09 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 5,400 |
2 Jun 2014 | MYR | 6.02 | 6.05 | 6.01 | 6.05 | 6.05 | +0.06 (+1.00%) | 3,900 |
30 May 2014 | MYR | 6 | 6.02 | 5.99 | 5.99 | 5.99 | 0.0 (0.0%) | 77,800 |
29 May 2014 | MYR | 6.2 | 6.2 | 5.97 | 5.99 | 5.99 | -0.11 (-1.80%) | 163,100 |
28 May 2014 | MYR | 6 | 6.1 | 6 | 6.1 | 6.1 | -0.04 (-0.65%) | 1,500 |
27 May 2014 | MYR | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | +0.01 (+0.16%) | 1,000 |
26 May 2014 | MYR | 6.13 | 6.15 | 6.13 | 6.13 | 6.13 | -0.02 (-0.33%) | 47,500 |
23 May 2014 | MYR | 6.12 | 6.15 | 6.12 | 6.15 | 6.15 | +0.1 (+1.65%) | 165,500 |
22 May 2014 | MYR | 6.1 | 6.15 | 6.05 | 6.05 | 6.05 | -0.05 (-0.82%) | 4,100 |
21 May 2014 | MYR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 0 |
20 May 2014 | MYR | 6.1 | 6.12 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 18,900 |
19 May 2014 | MYR | 6.12 | 6.15 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 9,000 |
16 May 2014 | MYR | 6.09 | 6.1 | 6.09 | 6.1 | 6.1 | +0.08 (+1.33%) | 67,000 |
15 May 2014 | MYR | 5.94 | 6.1 | 5.94 | 6.02 | 6.02 | -0.08 (-1.31%) | 47,300 |
14 May 2014 | MYR | 6 | 6.15 | 6 | 6.1 | 6.1 | +0.1 (+1.67%) | 37,300 |
12 May 2014 | MYR | 5.96 | 6 | 5.96 | 6 | 6 | 0.0 (0.0%) | 6,600 |