Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2014 | MYR | 0.4455 | 0.4545 | 0.4455 | 0.4545 | 0.4545 | +0.014 (+3.08%) | 963,600 |
12 May 2014 | MYR | 0.4409 | 0.4409 | 0.4409 | 0.4409 | 0.4409 | -0.005 (-1.03%) | 213,510 |
9 May 2014 | MYR | 0.4455 | 0.4455 | 0.4455 | 0.4455 | 0.4455 | 0.0 (0.0%) | 178,200 |
8 May 2014 | MYR | 0.4455 | 0.4455 | 0.4455 | 0.4455 | 0.4455 | 0.0 (0.0%) | 84,150 |
7 May 2014 | MYR | 0.4409 | 0.4455 | 0.4409 | 0.4455 | 0.4455 | +0.005 (+1.04%) | 558,800 |
6 May 2014 | MYR | 0.4409 | 0.4455 | 0.4409 | 0.4409 | 0.4409 | 0.0 (0.0%) | 319,000 |
5 May 2014 | MYR | 0.45 | 0.45 | 0.4409 | 0.4409 | 0.4409 | -0.005 (-1.03%) | 510,620 |
2 May 2014 | MYR | 0.4409 | 0.45 | 0.4364 | 0.4455 | 0.4455 | +0.005 (+1.04%) | 514,800 |
30 Apr 2014 | MYR | 0.4455 | 0.45 | 0.4409 | 0.4409 | 0.4409 | -0.005 (-1.03%) | 685,850 |
29 Apr 2014 | MYR | 0.4364 | 0.45 | 0.4364 | 0.4455 | 0.4455 | +0.005 (+1.04%) | 1,362,900 |
28 Apr 2014 | MYR | 0.4727 | 0.4727 | 0.4364 | 0.4409 | 0.4409 | -0.032 (-6.73%) | 1,364,880 |
25 Apr 2014 | MYR | 0.4773 | 0.4773 | 0.4682 | 0.4727 | 0.4727 | -0.005 (-0.96%) | 830,500 |
24 Apr 2014 | MYR | 0.4727 | 0.4818 | 0.4727 | 0.4773 | 0.4773 | +0.005 (+0.97%) | 1,389,740 |
23 Apr 2014 | MYR | 0.4682 | 0.4818 | 0.4682 | 0.4727 | 0.4727 | +0.004 (+0.96%) | 1,607,210 |
22 Apr 2014 | MYR | 0.4773 | 0.4773 | 0.4682 | 0.4682 | 0.4682 | -0.004 (-0.95%) | 550,110 |
21 Apr 2014 | MYR | 0.4682 | 0.4727 | 0.4636 | 0.4727 | 0.4727 | 0.0 (0.0%) | 1,614,030 |
18 Apr 2014 | MYR | 0.4455 | 0.4818 | 0.4455 | 0.4727 | 0.4727 | +0.023 (+5.04%) | 5,806,680 |
17 Apr 2014 | MYR | 0.45 | 0.4545 | 0.4455 | 0.45 | 0.45 | -0.004 (-0.99%) | 590,150 |
16 Apr 2014 | MYR | 0.45 | 0.4545 | 0.4455 | 0.4545 | 0.4545 | 0.0 (0.0%) | 543,180 |
15 Apr 2014 | MYR | 0.4455 | 0.4545 | 0.4409 | 0.4545 | 0.4545 | +0.014 (+3.08%) | 852,720 |
14 Apr 2014 | MYR | 0.45 | 0.45 | 0.4409 | 0.4409 | 0.4409 | -0.014 (-2.99%) | 721,710 |
11 Apr 2014 | MYR | 0.45 | 0.4545 | 0.4455 | 0.4545 | 0.4545 | +0.009 (+2.02%) | 526,900 |
10 Apr 2014 | MYR | 0.45 | 0.45 | 0.4455 | 0.4455 | 0.4455 | 0.0 (0.0%) | 320,100 |
9 Apr 2014 | MYR | 0.4409 | 0.4591 | 0.4409 | 0.4455 | 0.4455 | 0.0 (0.0%) | 1,039,610 |
8 Apr 2014 | MYR | 0.4455 | 0.4455 | 0.4409 | 0.4455 | 0.4455 | -0.004 (-1.00%) | 872,410 |
7 Apr 2014 | MYR | 0.45 | 0.4545 | 0.45 | 0.45 | 0.45 | -0.004 (-0.99%) | 391,050 |
4 Apr 2014 | MYR | 0.4636 | 0.4636 | 0.45 | 0.4545 | 0.4545 | -0.009 (-1.96%) | 586,300 |
3 Apr 2014 | MYR | 0.4636 | 0.4682 | 0.4591 | 0.4636 | 0.4636 | +0.009 (+2.00%) | 2,436,170 |
2 Apr 2014 | MYR | 0.45 | 0.4636 | 0.45 | 0.4545 | 0.4545 | 0.0 (0.0%) | 2,374,790 |
1 Apr 2014 | MYR | 0.4455 | 0.4545 | 0.4364 | 0.4545 | 0.4545 | +0.004 (+1.00%) | 1,792,670 |