Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2014 | MYR | 1.88 | 1.96 | 1.88 | 1.94 | 1.94 | +0.06 (+3.19%) | 403,200 |
9 May 2014 | MYR | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 47,000 |
8 May 2014 | MYR | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 69,100 |
7 May 2014 | MYR | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 110,500 |
6 May 2014 | MYR | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 115,600 |
5 May 2014 | MYR | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | -0.02 (-1.06%) | 186,900 |
2 May 2014 | MYR | 1.9 | 1.92 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 148,900 |
30 Apr 2014 | MYR | 1.83 | 1.91 | 1.83 | 1.9 | 1.9 | +0.09 (+4.97%) | 697,700 |
29 Apr 2014 | MYR | 1.89 | 1.91 | 1.78 | 1.81 | 1.81 | -0.12 (-6.22%) | 608,400 |
28 Apr 2014 | MYR | 1.96 | 1.96 | 1.9 | 1.93 | 1.93 | -0.03 (-1.53%) | 413,000 |
25 Apr 2014 | MYR | 1.95 | 2 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 869,100 |
24 Apr 2014 | MYR | 1.93 | 2 | 1.91 | 1.96 | 1.96 | +0.05 (+2.62%) | 3,032,100 |
23 Apr 2014 | MYR | 1.66 | 1.92 | 1.66 | 1.91 | 1.91 | +0.27 (+16.46%) | 4,436,300 |
22 Apr 2014 | MYR | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 384,200 |
21 Apr 2014 | MYR | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 213,000 |
18 Apr 2014 | MYR | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 57,000 |
17 Apr 2014 | MYR | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 41,200 |
16 Apr 2014 | MYR | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 160,000 |
15 Apr 2014 | MYR | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 131,700 |
14 Apr 2014 | MYR | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 103,600 |
11 Apr 2014 | MYR | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | -0.06 (-3.43%) | 96,000 |
10 Apr 2014 | MYR | 1.64 | 1.76 | 1.64 | 1.75 | 1.75 | +0.11 (+6.71%) | 898,100 |
9 Apr 2014 | MYR | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 400,800 |
8 Apr 2014 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 114,600 |
7 Apr 2014 | MYR | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 163,900 |
4 Apr 2014 | MYR | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 90,600 |
3 Apr 2014 | MYR | 1.73 | 1.73 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 167,000 |
2 Apr 2014 | MYR | 1.68 | 1.74 | 1.68 | 1.71 | 1.71 | +0.02 (+1.18%) | 399,600 |
1 Apr 2014 | MYR | 1.7 | 1.7 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 106,000 |
31 Mar 2014 | MYR | 1.66 | 1.73 | 1.66 | 1.7 | 1.7 | +0.04 (+2.41%) | 472,800 |