Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2014 | MYR | 1.3067 | 1.3133 | 1.2933 | 1.2933 | 1.2933 | -0.007 (-0.52%) | 347,400 |
9 May 2014 | MYR | 1.32 | 1.32 | 1.2933 | 1.3 | 1.3 | +0.007 (+0.52%) | 502,050 |
8 May 2014 | MYR | 1.2867 | 1.3 | 1.2867 | 1.2933 | 1.2933 | +0.013 (+1.04%) | 375,750 |
7 May 2014 | MYR | 1.28 | 1.2867 | 1.2733 | 1.28 | 1.28 | 0.0 (0.0%) | 572,550 |
6 May 2014 | MYR | 1.2733 | 1.28 | 1.2667 | 1.28 | 1.28 | +0.007 (+0.53%) | 727,500 |
5 May 2014 | MYR | 1.2667 | 1.28 | 1.26 | 1.2733 | 1.2733 | +0.007 (+0.52%) | 1,796,250 |
2 May 2014 | MYR | 1.2867 | 1.2867 | 1.26 | 1.2667 | 1.2667 | -0.013 (-1.04%) | 1,491,600 |
30 Apr 2014 | MYR | 1.3067 | 1.3133 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 2,025,600 |
29 Apr 2014 | MYR | 1.3267 | 1.3267 | 1.2867 | 1.32 | 1.32 | -0.007 (-0.51%) | 1,007,100 |
28 Apr 2014 | MYR | 1.3667 | 1.3667 | 1.3267 | 1.3267 | 1.3267 | -0.04 (-2.93%) | 538,200 |
25 Apr 2014 | MYR | 1.3467 | 1.3867 | 1.3467 | 1.3667 | 1.3667 | +0.013 (+0.99%) | 361,650 |
24 Apr 2014 | MYR | 1.3933 | 1.3933 | 1.3467 | 1.3533 | 1.3533 | -0.047 (-3.34%) | 1,557,300 |
23 Apr 2014 | MYR | 1.4333 | 1.4333 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 579,000 |
22 Apr 2014 | MYR | 1.4333 | 1.4333 | 1.4067 | 1.42 | 1.42 | +0.013 (+0.95%) | 805,950 |
21 Apr 2014 | MYR | 1.4333 | 1.4667 | 1.4067 | 1.4067 | 1.4067 | 0.0 (0.0%) | 3,299,550 |
18 Apr 2014 | MYR | 1.4 | 1.4333 | 1.3933 | 1.4067 | 1.4067 | +0.013 (+0.96%) | 1,978,350 |
17 Apr 2014 | MYR | 1.3867 | 1.4267 | 1.3733 | 1.3933 | 1.3933 | +0.007 (+0.48%) | 919,200 |
16 Apr 2014 | MYR | 1.38 | 1.4 | 1.3733 | 1.3867 | 1.3867 | +0.007 (+0.49%) | 697,200 |
15 Apr 2014 | MYR | 1.38 | 1.3867 | 1.3667 | 1.38 | 1.38 | 0.0 (0.0%) | 844,950 |
14 Apr 2014 | MYR | 1.38 | 1.3867 | 1.3667 | 1.38 | 1.38 | 0.0 (0.0%) | 173,100 |
11 Apr 2014 | MYR | 1.3933 | 1.3933 | 1.3533 | 1.38 | 1.38 | -0.02 (-1.43%) | 767,400 |
10 Apr 2014 | MYR | 1.3667 | 1.4133 | 1.3667 | 1.4 | 1.4 | +0.053 (+3.96%) | 1,759,800 |
9 Apr 2014 | MYR | 1.3533 | 1.3667 | 1.3333 | 1.3467 | 1.3467 | -0.02 (-1.46%) | 1,013,700 |
8 Apr 2014 | MYR | 1.3667 | 1.3733 | 1.3533 | 1.3667 | 1.3667 | 0.0 (0.0%) | 622,500 |
7 Apr 2014 | MYR | 1.36 | 1.3867 | 1.3467 | 1.3667 | 1.3667 | +0.013 (+0.99%) | 1,404,150 |
4 Apr 2014 | MYR | 1.3267 | 1.3533 | 1.32 | 1.3533 | 1.3533 | +0.033 (+2.52%) | 1,908,600 |
3 Apr 2014 | MYR | 1.28 | 1.36 | 1.28 | 1.32 | 1.32 | +0.047 (+3.67%) | 10,508,250 |
2 Apr 2014 | MYR | 1.2667 | 1.2733 | 1.2533 | 1.2733 | 1.2733 | +0.007 (+0.52%) | 989,100 |
1 Apr 2014 | MYR | 1.2667 | 1.2733 | 1.24 | 1.2667 | 1.2667 | +0.007 (+0.53%) | 1,958,550 |
31 Mar 2014 | MYR | 1.2733 | 1.2733 | 1.26 | 1.26 | 1.26 | -0.013 (-1.04%) | 201,300 |