Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2014 | MYR | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -0.03 (-1.68%) | 104,200 |
23 Jun 2014 | MYR | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 100,000 |
20 Jun 2014 | MYR | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 76,700 |
19 Jun 2014 | MYR | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 45,000 |
18 Jun 2014 | MYR | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 50,000 |
17 Jun 2014 | MYR | 1.8 | 1.8 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 48,500 |
16 Jun 2014 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 28,900 |
13 Jun 2014 | MYR | 1.8 | 1.83 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 199,100 |
12 Jun 2014 | MYR | 1.81 | 1.81 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 111,500 |
11 Jun 2014 | MYR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 11,400 |
10 Jun 2014 | MYR | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | +0.01 (+0.56%) | 118,100 |
9 Jun 2014 | MYR | 1.8 | 1.8 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 16,800 |
6 Jun 2014 | MYR | 1.82 | 1.82 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 20,000 |
5 Jun 2014 | MYR | 1.8 | 1.83 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 72,200 |
4 Jun 2014 | MYR | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 79,100 |
3 Jun 2014 | MYR | 1.83 | 1.9 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 146,900 |
2 Jun 2014 | MYR | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 108,700 |
30 May 2014 | MYR | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 87,900 |
29 May 2014 | MYR | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | -0.04 (-2.11%) | 73,000 |
28 May 2014 | MYR | 1.86 | 1.9 | 1.86 | 1.9 | 1.9 | +0.04 (+2.15%) | 107,200 |
27 May 2014 | MYR | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 64,800 |
26 May 2014 | MYR | 1.86 | 1.94 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 345,800 |
23 May 2014 | MYR | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 74,200 |
22 May 2014 | MYR | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 163,900 |
21 May 2014 | MYR | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 104,000 |
20 May 2014 | MYR | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 97,900 |
19 May 2014 | MYR | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 79,500 |
16 May 2014 | MYR | 1.88 | 1.9 | 1.85 | 1.86 | 1.86 | -0.03 (-1.59%) | 228,900 |
15 May 2014 | MYR | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -0.03 (-1.56%) | 100,800 |
14 May 2014 | MYR | 1.95 | 1.98 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 463,900 |