Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2014 | MYR | 2.76 | 2.79 | 2.76 | 2.79 | 2.79 | +0.03 (+1.09%) | 4,000 |
18 Jun 2014 | MYR | 2.76 | 2.8 | 2.76 | 2.76 | 2.76 | -0.02 (-0.72%) | 64,000 |
17 Jun 2014 | MYR | 2.79 | 2.83 | 2.76 | 2.78 | 2.78 | +0.01 (+0.36%) | 64,000 |
16 Jun 2014 | MYR | 2.77 | 2.78 | 2.76 | 2.77 | 2.77 | -0.02 (-0.72%) | 42,300 |
13 Jun 2014 | MYR | 2.77 | 2.79 | 2.76 | 2.79 | 2.79 | +0.02 (+0.72%) | 37,100 |
12 Jun 2014 | MYR | 2.78 | 2.78 | 2.77 | 2.77 | 2.77 | -0.01 (-0.36%) | 12,300 |
11 Jun 2014 | MYR | 2.8 | 2.8 | 2.77 | 2.78 | 2.78 | -0.03 (-1.07%) | 35,900 |
10 Jun 2014 | MYR | 2.79 | 2.81 | 2.79 | 2.81 | 2.81 | +0.02 (+0.72%) | 20,900 |
9 Jun 2014 | MYR | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | +0.01 (+0.36%) | 7,100 |
6 Jun 2014 | MYR | 2.78 | 2.78 | 2.77 | 2.78 | 2.78 | +0.05 (+1.83%) | 58,000 |
5 Jun 2014 | MYR | 2.75 | 2.76 | 2.73 | 2.73 | 2.73 | -0.03 (-1.09%) | 36,700 |
4 Jun 2014 | MYR | 2.76 | 2.76 | 2.75 | 2.76 | 2.76 | -0.01 (-0.36%) | 75,000 |
3 Jun 2014 | MYR | 2.76 | 2.8 | 2.76 | 2.77 | 2.77 | +0.01 (+0.36%) | 60,800 |
2 Jun 2014 | MYR | 2.8 | 2.8 | 2.75 | 2.76 | 2.76 | -0.06 (-2.13%) | 102,300 |
30 May 2014 | MYR | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -0.03 (-1.05%) | 31,100 |
29 May 2014 | MYR | 2.86 | 2.86 | 2.83 | 2.85 | 2.85 | +0.01 (+0.35%) | 23,500 |
28 May 2014 | MYR | 2.84 | 2.86 | 2.81 | 2.84 | 2.84 | 0.0 (0.0%) | 53,900 |
27 May 2014 | MYR | 2.83 | 2.85 | 2.83 | 2.84 | 2.84 | -0.03 (-1.05%) | 60,100 |
26 May 2014 | MYR | 2.89 | 2.89 | 2.87 | 2.87 | 2.87 | -0.02 (-0.69%) | 48,500 |
23 May 2014 | MYR | 2.95 | 2.95 | 2.88 | 2.89 | 2.89 | +0.01 (+0.35%) | 120,000 |
22 May 2014 | MYR | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.01 (-0.35%) | 3,000 |
21 May 2014 | MYR | 2.87 | 2.89 | 2.86 | 2.89 | 2.89 | +0.02 (+0.70%) | 46,300 |
20 May 2014 | MYR | 2.91 | 2.91 | 2.87 | 2.87 | 2.87 | -0.04 (-1.37%) | 39,500 |
19 May 2014 | MYR | 2.9 | 2.91 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 40,000 |
16 May 2014 | MYR | 2.9 | 2.92 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 5,000 |
15 May 2014 | MYR | 2.9 | 2.92 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 27,100 |
14 May 2014 | MYR | 2.91 | 2.93 | 2.88 | 2.9 | 2.9 | +0.04 (+1.40%) | 102,700 |
12 May 2014 | MYR | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.01 (-0.35%) | 10,000 |
9 May 2014 | MYR | 2.85 | 2.89 | 2.85 | 2.87 | 2.87 | +0.02 (+0.70%) | 32,600 |
8 May 2014 | MYR | 2.82 | 2.85 | 2.82 | 2.85 | 2.85 | +0.03 (+1.06%) | 12,800 |