Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2014 | MYR | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 0 |
4 Jun 2014 | MYR | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | 0.0 (0.0%) | 13,900 |
3 Jun 2014 | MYR | 2.87 | 2.92 | 2.87 | 2.92 | 2.92 | +0.07 (+2.46%) | 20,900 |
2 Jun 2014 | MYR | 2.86 | 2.86 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 6,200 |
30 May 2014 | MYR | 2.89 | 2.91 | 2.89 | 2.9 | 2.9 | +0.01 (+0.35%) | 24,800 |
29 May 2014 | MYR | 2.85 | 2.89 | 2.84 | 2.89 | 2.89 | -0.03 (-1.03%) | 26,500 |
28 May 2014 | MYR | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 4,100 |
27 May 2014 | MYR | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -0.05 (-1.68%) | 15,000 |
26 May 2014 | MYR | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | -0.03 (-1%) | 12,800 |
23 May 2014 | MYR | 2.95 | 3 | 2.95 | 3 | 3 | +0.06 (+2.04%) | 12,000 |
22 May 2014 | MYR | 2.95 | 2.96 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 16,200 |
21 May 2014 | MYR | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | +0.02 (+0.68%) | 32,700 |
20 May 2014 | MYR | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -0.04 (-1.35%) | 17,700 |
19 May 2014 | MYR | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.03 (-1.00%) | 3,000 |
16 May 2014 | MYR | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 0 |
15 May 2014 | MYR | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | +0.05 (+1.70%) | 10,000 |
14 May 2014 | MYR | 3 | 3.02 | 2.93 | 2.94 | 2.94 | -0.01 (-0.34%) | 14,500 |
12 May 2014 | MYR | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 10,700 |
9 May 2014 | MYR | 2.89 | 2.95 | 2.88 | 2.95 | 2.95 | +0.07 (+2.43%) | 19,100 |
8 May 2014 | MYR | 3.05 | 3.05 | 2.69 | 2.88 | 2.88 | -0.17 (-5.57%) | 32,300 |
7 May 2014 | MYR | 3.05 | 3.05 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 3,700 |
6 May 2014 | MYR | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | 0.0 (0.0%) | 7,500 |
5 May 2014 | MYR | 3.1 | 3.1 | 3.05 | 3.05 | 3.05 | -0.05 (-1.61%) | 29,900 |
2 May 2014 | MYR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | +0.04 (+1.31%) | 3,000 |
30 Apr 2014 | MYR | 3.08 | 3.1 | 3.06 | 3.06 | 3.06 | -0.02 (-0.65%) | 57,500 |
29 Apr 2014 | MYR | 3.15 | 3.15 | 3.06 | 3.08 | 3.08 | -0.1 (-3.14%) | 41,600 |
28 Apr 2014 | MYR | 3.2 | 3.2 | 3.17 | 3.18 | 3.18 | -0.02 (-0.63%) | 31,000 |
25 Apr 2014 | MYR | 3.18 | 3.3 | 3.15 | 3.2 | 3.2 | +0.05 (+1.59%) | 154,700 |
24 Apr 2014 | MYR | 3.08 | 3.18 | 3.05 | 3.15 | 3.15 | +0.3 (+10.53%) | 197,600 |
23 Apr 2014 | MYR | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |