Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2014 | MYR | 2.51 | 2.53 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 1,098,400 |
30 Jun 2014 | MYR | 2.51 | 2.52 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 2,090,500 |
27 Jun 2014 | MYR | 2.53 | 2.53 | 2.51 | 2.51 | 2.51 | -0.04 (-1.57%) | 168,300 |
26 Jun 2014 | MYR | 2.53 | 2.55 | 2.49 | 2.55 | 2.55 | +0.01 (+0.39%) | 399,200 |
25 Jun 2014 | MYR | 2.57 | 2.57 | 2.53 | 2.54 | 2.54 | -0.04 (-1.55%) | 873,100 |
24 Jun 2014 | MYR | 2.55 | 2.58 | 2.55 | 2.58 | 2.58 | +0.03 (+1.18%) | 388,300 |
23 Jun 2014 | MYR | 2.55 | 2.57 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 436,900 |
20 Jun 2014 | MYR | 2.56 | 2.56 | 2.54 | 2.55 | 2.55 | 0.0 (0.0%) | 198,000 |
19 Jun 2014 | MYR | 2.54 | 2.55 | 2.54 | 2.55 | 2.55 | +0.01 (+0.39%) | 245,000 |
18 Jun 2014 | MYR | 2.53 | 2.54 | 2.53 | 2.54 | 2.54 | +0.01 (+0.40%) | 159,400 |
17 Jun 2014 | MYR | 2.53 | 2.53 | 2.5 | 2.53 | 2.53 | 0.0 (0.0%) | 960,800 |
16 Jun 2014 | MYR | 2.54 | 2.54 | 2.52 | 2.53 | 2.53 | 0.0 (0.0%) | 682,600 |
13 Jun 2014 | MYR | 2.51 | 2.54 | 2.51 | 2.53 | 2.53 | +0.01 (+0.40%) | 2,078,400 |
12 Jun 2014 | MYR | 2.52 | 2.52 | 2.51 | 2.52 | 2.52 | +0.01 (+0.40%) | 328,400 |
11 Jun 2014 | MYR | 2.5 | 2.54 | 2.5 | 2.51 | 2.51 | +0.03 (+1.21%) | 129,800 |
10 Jun 2014 | MYR | 2.48 | 2.49 | 2.47 | 2.48 | 2.48 | 0.0 (0.0%) | 231,700 |
9 Jun 2014 | MYR | 2.49 | 2.5 | 2.47 | 2.48 | 2.48 | -0.02 (-0.80%) | 93,500 |
6 Jun 2014 | MYR | 2.49 | 2.5 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 128,000 |
5 Jun 2014 | MYR | 2.48 | 2.5 | 2.47 | 2.5 | 2.5 | 0.0 (0.0%) | 300,200 |
4 Jun 2014 | MYR | 2.5 | 2.51 | 2.48 | 2.5 | 2.5 | -0.01 (-0.40%) | 454,900 |
3 Jun 2014 | MYR | 2.5 | 2.51 | 2.48 | 2.51 | 2.51 | 0.0 (0.0%) | 312,200 |
2 Jun 2014 | MYR | 2.51 | 2.51 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 257,400 |
30 May 2014 | MYR | 2.45 | 2.51 | 2.45 | 2.51 | 2.51 | +0.04 (+1.62%) | 561,300 |
29 May 2014 | MYR | 2.48 | 2.5 | 2.44 | 2.47 | 2.47 | -0.03 (-1.20%) | 1,030,700 |
28 May 2014 | MYR | 2.51 | 2.54 | 2.49 | 2.5 | 2.5 | -0.04 (-1.57%) | 941,100 |
27 May 2014 | MYR | 2.56 | 2.57 | 2.53 | 2.54 | 2.54 | -0.04 (-1.55%) | 593,400 |
26 May 2014 | MYR | 2.56 | 2.59 | 2.56 | 2.58 | 2.58 | -0.02 (-0.77%) | 383,700 |
23 May 2014 | MYR | 2.56 | 2.6 | 2.56 | 2.6 | 2.6 | +0.01 (+0.39%) | 609,200 |
22 May 2014 | MYR | 2.6 | 2.6 | 2.58 | 2.59 | 2.59 | -0.01 (-0.38%) | 434,500 |
21 May 2014 | MYR | 2.6 | 2.6 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 206,800 |