Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2014 | MYR | 2.6 | 2.61 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 183,000 |
19 May 2014 | MYR | 2.6 | 2.62 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 389,100 |
16 May 2014 | MYR | 2.6 | 2.6 | 2.59 | 2.6 | 2.6 | +0.01 (+0.39%) | 196,500 |
15 May 2014 | MYR | 2.58 | 2.61 | 2.58 | 2.59 | 2.59 | -0.02 (-0.77%) | 273,200 |
14 May 2014 | MYR | 2.59 | 2.61 | 2.59 | 2.61 | 2.61 | 0.0 (0.0%) | 342,800 |
12 May 2014 | MYR | 2.61 | 2.63 | 2.6 | 2.61 | 2.61 | 0.0 (0.0%) | 518,400 |
9 May 2014 | MYR | 2.59 | 2.61 | 2.59 | 2.61 | 2.61 | +0.01 (+0.38%) | 245,300 |
8 May 2014 | MYR | 2.64 | 2.65 | 2.6 | 2.6 | 2.6 | -0.04 (-1.52%) | 419,500 |
7 May 2014 | MYR | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | +0.01 (+0.38%) | 247,500 |
6 May 2014 | MYR | 2.64 | 2.67 | 2.62 | 2.63 | 2.63 | -0.01 (-0.38%) | 716,800 |
5 May 2014 | MYR | 2.6 | 2.64 | 2.57 | 2.64 | 2.64 | +0.04 (+1.54%) | 658,700 |
2 May 2014 | MYR | 2.59 | 2.6 | 2.57 | 2.6 | 2.6 | +0.01 (+0.39%) | 183,600 |
30 Apr 2014 | MYR | 2.6 | 2.6 | 2.57 | 2.59 | 2.59 | -0.02 (-0.77%) | 567,500 |
29 Apr 2014 | MYR | 2.6 | 2.61 | 2.59 | 2.61 | 2.61 | +0.01 (+0.38%) | 393,500 |
28 Apr 2014 | MYR | 2.59 | 2.63 | 2.57 | 2.6 | 2.6 | +0.01 (+0.39%) | 948,200 |
25 Apr 2014 | MYR | 2.64 | 2.67 | 2.59 | 2.59 | 2.59 | -0.11 (-4.07%) | 3,877,500 |
24 Apr 2014 | MYR | 2.72 | 2.72 | 2.64 | 2.7 | 2.7 | -0.05 (-1.82%) | 2,349,600 |
23 Apr 2014 | MYR | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | -0.08 (-2.83%) | 315,200 |
22 Apr 2014 | MYR | 2.76 | 2.83 | 2.76 | 2.83 | 2.83 | +0.06 (+2.17%) | 872,400 |
21 Apr 2014 | MYR | 2.74 | 2.78 | 2.74 | 2.77 | 2.77 | +0.01 (+0.36%) | 473,500 |
18 Apr 2014 | MYR | 2.76 | 2.76 | 2.75 | 2.76 | 2.76 | -0.01 (-0.36%) | 214,900 |
17 Apr 2014 | MYR | 2.8 | 2.8 | 2.75 | 2.77 | 2.77 | -0.03 (-1.07%) | 215,000 |
16 Apr 2014 | MYR | 2.79 | 2.82 | 2.79 | 2.8 | 2.8 | 0.0 (0.0%) | 699,400 |
15 Apr 2014 | MYR | 2.83 | 2.83 | 2.79 | 2.8 | 2.8 | -0.03 (-1.06%) | 233,400 |
14 Apr 2014 | MYR | 2.8 | 2.85 | 2.78 | 2.83 | 2.83 | +0.03 (+1.07%) | 1,854,900 |
11 Apr 2014 | MYR | 2.81 | 2.82 | 2.79 | 2.8 | 2.8 | -0.03 (-1.06%) | 1,074,300 |
10 Apr 2014 | MYR | 2.73 | 2.85 | 2.73 | 2.83 | 2.83 | +0.09 (+3.28%) | 3,398,400 |
9 Apr 2014 | MYR | 2.73 | 2.75 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 414,600 |
8 Apr 2014 | MYR | 2.76 | 2.76 | 2.72 | 2.75 | 2.75 | -0.01 (-0.36%) | 367,700 |
7 Apr 2014 | MYR | 2.72 | 2.77 | 2.69 | 2.76 | 2.76 | +0.07 (+2.60%) | 1,257,700 |