Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2014 | MYR | 2.83 | 2.83 | 2.81 | 2.82 | 2.82 | +0.02 (+0.71%) | 6,300 |
6 May 2014 | MYR | 2.8 | 2.82 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 17,800 |
5 May 2014 | MYR | 2.83 | 2.83 | 2.8 | 2.8 | 2.8 | -0.06 (-2.10%) | 89,000 |
2 May 2014 | MYR | 2.85 | 2.88 | 2.85 | 2.86 | 2.86 | +0.01 (+0.35%) | 43,600 |
30 Apr 2014 | MYR | 2.89 | 2.91 | 2.85 | 2.85 | 2.85 | -0.03 (-1.04%) | 71,100 |
29 Apr 2014 | MYR | 2.94 | 2.94 | 2.86 | 2.88 | 2.88 | -0.07 (-2.37%) | 63,800 |
28 Apr 2014 | MYR | 2.94 | 2.96 | 2.93 | 2.95 | 2.95 | +0.02 (+0.68%) | 94,600 |
25 Apr 2014 | MYR | 2.9 | 2.96 | 2.9 | 2.93 | 2.93 | +0.02 (+0.69%) | 115,500 |
24 Apr 2014 | MYR | 2.92 | 2.95 | 2.9 | 2.91 | 2.91 | -0.03 (-1.02%) | 116,800 |
23 Apr 2014 | MYR | 3 | 3 | 2.94 | 2.94 | 2.94 | -0.03 (-1.01%) | 70,900 |
22 Apr 2014 | MYR | 3 | 3 | 2.92 | 2.97 | 2.97 | -0.04 (-1.33%) | 105,000 |
21 Apr 2014 | MYR | 2.89 | 3.04 | 2.89 | 3.01 | 3.01 | +0.13 (+4.51%) | 535,000 |
18 Apr 2014 | MYR | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | +0.04 (+1.41%) | 181,100 |
17 Apr 2014 | MYR | 2.84 | 2.86 | 2.83 | 2.84 | 2.84 | 0.0 (0.0%) | 225,600 |
16 Apr 2014 | MYR | 2.77 | 2.86 | 2.75 | 2.84 | 2.84 | +0.07 (+2.53%) | 399,400 |
15 Apr 2014 | MYR | 2.72 | 2.78 | 2.72 | 2.77 | 2.77 | +0.03 (+1.09%) | 368,800 |
14 Apr 2014 | MYR | 2.7 | 2.74 | 2.7 | 2.74 | 2.74 | +0.04 (+1.48%) | 159,700 |
11 Apr 2014 | MYR | 2.68 | 2.7 | 2.68 | 2.7 | 2.7 | -0.01 (-0.37%) | 67,000 |
10 Apr 2014 | MYR | 2.67 | 2.74 | 2.67 | 2.71 | 2.71 | +0.04 (+1.50%) | 280,500 |
9 Apr 2014 | MYR | 2.6 | 2.67 | 2.6 | 2.67 | 2.67 | +0.07 (+2.69%) | 346,900 |
8 Apr 2014 | MYR | 2.59 | 2.6 | 2.59 | 2.6 | 2.6 | +0.01 (+0.39%) | 52,500 |
7 Apr 2014 | MYR | 2.59 | 2.59 | 2.58 | 2.59 | 2.59 | 0.0 (0.0%) | 66,000 |
4 Apr 2014 | MYR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.01 (-0.38%) | 70,000 |
3 Apr 2014 | MYR | 2.58 | 2.6 | 2.58 | 2.6 | 2.6 | +0.01 (+0.39%) | 89,300 |
2 Apr 2014 | MYR | 2.6 | 2.6 | 2.58 | 2.59 | 2.59 | -0.01 (-0.38%) | 117,700 |
1 Apr 2014 | MYR | 2.56 | 2.6 | 2.56 | 2.6 | 2.6 | 0.0 (0.0%) | 44,500 |
31 Mar 2014 | MYR | 2.55 | 2.6 | 2.55 | 2.6 | 2.6 | 0.0 (0.0%) | 35,900 |
28 Mar 2014 | MYR | 2.6 | 2.6 | 2.54 | 2.6 | 2.6 | 0.0 (0.0%) | 3,200 |
27 Mar 2014 | MYR | 2.55 | 2.6 | 2.52 | 2.6 | 2.6 | +0.05 (+1.96%) | 63,100 |
26 Mar 2014 | MYR | 2.56 | 2.56 | 2.53 | 2.55 | 2.55 | 0.0 (0.0%) | 84,400 |