Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2014 | MYR | 1.2733 | 1.2867 | 1.26 | 1.2733 | 1.2733 | 0.0 (0.0%) | 671,250 |
23 Jun 2014 | MYR | 1.2467 | 1.2733 | 1.24 | 1.2733 | 1.2733 | +0.027 (+2.13%) | 245,400 |
20 Jun 2014 | MYR | 1.2333 | 1.26 | 1.2333 | 1.2467 | 1.2467 | +0.013 (+1.09%) | 2,392,350 |
19 Jun 2014 | MYR | 1.2333 | 1.24 | 1.22 | 1.2333 | 1.2333 | 0.0 (0.0%) | 947,250 |
18 Jun 2014 | MYR | 1.2333 | 1.24 | 1.2333 | 1.2333 | 1.2333 | 0.0 (0.0%) | 154,050 |
17 Jun 2014 | MYR | 1.24 | 1.24 | 1.2267 | 1.2333 | 1.2333 | -0.013 (-1.07%) | 339,900 |
16 Jun 2014 | MYR | 1.2667 | 1.2667 | 1.24 | 1.2467 | 1.2467 | -0.033 (-2.60%) | 214,800 |
13 Jun 2014 | MYR | 1.28 | 1.28 | 1.2533 | 1.28 | 1.28 | 0.0 (0.0%) | 396,450 |
12 Jun 2014 | MYR | 1.2667 | 1.28 | 1.2533 | 1.28 | 1.28 | +0.013 (+1.05%) | 327,450 |
11 Jun 2014 | MYR | 1.2333 | 1.2733 | 1.2333 | 1.2667 | 1.2667 | +0.033 (+2.71%) | 813,600 |
10 Jun 2014 | MYR | 1.24 | 1.24 | 1.2333 | 1.2333 | 1.2333 | 0.0 (0.0%) | 187,350 |
9 Jun 2014 | MYR | 1.2333 | 1.2333 | 1.2333 | 1.2333 | 1.2333 | -0.007 (-0.54%) | 48,600 |
6 Jun 2014 | MYR | 1.2467 | 1.2467 | 1.2333 | 1.24 | 1.24 | -0.007 (-0.54%) | 165,600 |
5 Jun 2014 | MYR | 1.24 | 1.2533 | 1.24 | 1.2467 | 1.2467 | +0.013 (+1.09%) | 366,000 |
4 Jun 2014 | MYR | 1.22 | 1.2467 | 1.22 | 1.2333 | 1.2333 | +0.013 (+1.09%) | 448,200 |
3 Jun 2014 | MYR | 1.22 | 1.2267 | 1.22 | 1.22 | 1.22 | -0.007 (-0.55%) | 136,950 |
2 Jun 2014 | MYR | 1.2267 | 1.2267 | 1.22 | 1.2267 | 1.2267 | 0.0 (0.0%) | 81,900 |
30 May 2014 | MYR | 1.2467 | 1.2533 | 1.2267 | 1.2267 | 1.2267 | -0.02 (-1.60%) | 240,300 |
29 May 2014 | MYR | 1.2333 | 1.2533 | 1.2333 | 1.2467 | 1.2467 | +0.02 (+1.63%) | 496,500 |
28 May 2014 | MYR | 1.2267 | 1.2333 | 1.2267 | 1.2267 | 1.2267 | 0.0 (0.0%) | 384,900 |
27 May 2014 | MYR | 1.2267 | 1.2333 | 1.2267 | 1.2267 | 1.2267 | -0.007 (-0.54%) | 200,250 |
26 May 2014 | MYR | 1.24 | 1.2467 | 1.2267 | 1.2333 | 1.2333 | 0.0 (0.0%) | 441,900 |
23 May 2014 | MYR | 1.2333 | 1.2467 | 1.2333 | 1.2333 | 1.2333 | 0.0 (0.0%) | 603,450 |
22 May 2014 | MYR | 1.24 | 1.2533 | 1.2333 | 1.2333 | 1.2333 | 0.0 (0.0%) | 208,950 |
21 May 2014 | MYR | 1.2533 | 1.2533 | 1.2267 | 1.2333 | 1.2333 | -0.02 (-1.60%) | 618,150 |
20 May 2014 | MYR | 1.26 | 1.2667 | 1.2467 | 1.2533 | 1.2533 | -0.013 (-1.06%) | 190,200 |
19 May 2014 | MYR | 1.26 | 1.2733 | 1.2533 | 1.2667 | 1.2667 | +0.02 (+1.60%) | 575,250 |
16 May 2014 | MYR | 1.2667 | 1.2667 | 1.2267 | 1.2467 | 1.2467 | -0.04 (-3.11%) | 2,580,750 |
15 May 2014 | MYR | 1.2867 | 1.32 | 1.2867 | 1.2867 | 1.2867 | 0.0 (0.0%) | 757,950 |
14 May 2014 | MYR | 1.2933 | 1.3 | 1.2867 | 1.2867 | 1.2867 | -0.007 (-0.51%) | 172,500 |