Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2014 | MYR | 1.1667 | 1.22 | 1.1667 | 1.22 | 1.22 | +0.053 (+4.57%) | 7,797,000 |
26 Jun 2014 | MYR | 1.1333 | 1.18 | 1.1267 | 1.1667 | 1.1667 | +0.033 (+2.95%) | 6,066,750 |
25 Jun 2014 | MYR | 1.1267 | 1.1333 | 1.12 | 1.1333 | 1.1333 | +0.007 (+0.59%) | 2,300,400 |
24 Jun 2014 | MYR | 1.1133 | 1.1267 | 1.1133 | 1.1267 | 1.1267 | +0.007 (+0.60%) | 1,185,600 |
23 Jun 2014 | MYR | 1.12 | 1.12 | 1.1133 | 1.12 | 1.12 | 0.0 (0.0%) | 578,850 |
20 Jun 2014 | MYR | 1.12 | 1.1267 | 1.1133 | 1.12 | 1.12 | 0.0 (0.0%) | 979,050 |
19 Jun 2014 | MYR | 1.1267 | 1.1267 | 1.12 | 1.12 | 1.12 | -0.007 (-0.59%) | 500,850 |
18 Jun 2014 | MYR | 1.12 | 1.1267 | 1.1133 | 1.1267 | 1.1267 | +0.007 (+0.60%) | 625,650 |
17 Jun 2014 | MYR | 1.1133 | 1.1267 | 1.1133 | 1.12 | 1.12 | +0.007 (+0.60%) | 458,400 |
16 Jun 2014 | MYR | 1.1267 | 1.1267 | 1.1133 | 1.1133 | 1.1133 | -0.007 (-0.60%) | 446,550 |
13 Jun 2014 | MYR | 1.12 | 1.1267 | 1.1133 | 1.12 | 1.12 | -0.007 (-0.59%) | 372,300 |
12 Jun 2014 | MYR | 1.12 | 1.1267 | 1.1133 | 1.1267 | 1.1267 | 0.0 (0.0%) | 1,404,900 |
11 Jun 2014 | MYR | 1.1267 | 1.1267 | 1.1133 | 1.1267 | 1.1267 | +0.013 (+1.20%) | 286,950 |
10 Jun 2014 | MYR | 1.1067 | 1.12 | 1.1067 | 1.1133 | 1.1133 | +0.007 (+0.60%) | 714,750 |
9 Jun 2014 | MYR | 1.1133 | 1.12 | 1.1067 | 1.1067 | 1.1067 | -0.013 (-1.19%) | 1,048,800 |
6 Jun 2014 | MYR | 1.1267 | 1.1267 | 1.12 | 1.12 | 1.12 | -0.007 (-0.59%) | 279,000 |
5 Jun 2014 | MYR | 1.12 | 1.1267 | 1.1133 | 1.1267 | 1.1267 | +0.013 (+1.20%) | 261,600 |
4 Jun 2014 | MYR | 1.1133 | 1.12 | 1.1133 | 1.1133 | 1.1133 | 0.0 (0.0%) | 985,800 |
3 Jun 2014 | MYR | 1.12 | 1.12 | 1.1133 | 1.1133 | 1.1133 | -0.007 (-0.60%) | 479,850 |
2 Jun 2014 | MYR | 1.1267 | 1.1267 | 1.1133 | 1.12 | 1.12 | -0.013 (-1.17%) | 588,000 |
30 May 2014 | MYR | 1.1267 | 1.1333 | 1.12 | 1.1333 | 1.1333 | +0.013 (+1.19%) | 609,300 |
29 May 2014 | MYR | 1.12 | 1.1267 | 1.1133 | 1.12 | 1.12 | +0.007 (+0.60%) | 406,500 |
28 May 2014 | MYR | 1.12 | 1.1267 | 1.1133 | 1.1133 | 1.1133 | 0.0 (0.0%) | 672,450 |
27 May 2014 | MYR | 1.1133 | 1.12 | 1.1133 | 1.1133 | 1.1133 | 0.0 (0.0%) | 511,200 |
26 May 2014 | MYR | 1.12 | 1.1267 | 1.1133 | 1.1133 | 1.1133 | -0.007 (-0.60%) | 632,550 |
23 May 2014 | MYR | 1.1267 | 1.1267 | 1.1133 | 1.12 | 1.12 | -0.007 (-0.59%) | 606,300 |
22 May 2014 | MYR | 1.12 | 1.1267 | 1.12 | 1.1267 | 1.1267 | +0.007 (+0.60%) | 633,600 |
21 May 2014 | MYR | 1.12 | 1.1267 | 1.1133 | 1.12 | 1.12 | -0.013 (-1.17%) | 1,013,850 |
20 May 2014 | MYR | 1.1267 | 1.1333 | 1.1133 | 1.1333 | 1.1333 | +0.007 (+0.59%) | 529,650 |
19 May 2014 | MYR | 1.1267 | 1.1267 | 1.1133 | 1.1267 | 1.1267 | 0.0 (0.0%) | 1,213,200 |