Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2014 | MYR | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | +0.04 (+1.41%) | 54,500 |
15 May 2014 | MYR | 2.85 | 2.85 | 2.83 | 2.84 | 2.84 | 0.0 (0.0%) | 101,000 |
14 May 2014 | MYR | 2.8 | 2.84 | 2.8 | 2.84 | 2.84 | +0.04 (+1.43%) | 211,300 |
12 May 2014 | MYR | 2.79 | 2.8 | 2.76 | 2.8 | 2.8 | 0.0 (0.0%) | 11,100 |
9 May 2014 | MYR | 2.78 | 2.81 | 2.78 | 2.8 | 2.8 | +0.02 (+0.72%) | 10,000 |
8 May 2014 | MYR | 2.79 | 2.79 | 2.78 | 2.78 | 2.78 | -0.01 (-0.36%) | 33,000 |
7 May 2014 | MYR | 2.77 | 2.79 | 2.77 | 2.79 | 2.79 | -0.01 (-0.36%) | 7,000 |
6 May 2014 | MYR | 2.83 | 2.83 | 2.8 | 2.8 | 2.8 | -0.01 (-0.36%) | 24,000 |
5 May 2014 | MYR | 2.81 | 2.81 | 2.79 | 2.81 | 2.81 | 0.0 (0.0%) | 26,000 |
2 May 2014 | MYR | 2.8 | 2.81 | 2.78 | 2.81 | 2.81 | +0.01 (+0.36%) | 86,600 |
30 Apr 2014 | MYR | 2.82 | 2.82 | 2.79 | 2.8 | 2.8 | 0.0 (0.0%) | 78,100 |
29 Apr 2014 | MYR | 2.8 | 2.81 | 2.79 | 2.8 | 2.8 | +0.01 (+0.36%) | 59,300 |
28 Apr 2014 | MYR | 2.8 | 2.8 | 2.79 | 2.79 | 2.79 | -0.02 (-0.71%) | 25,500 |
25 Apr 2014 | MYR | 2.79 | 2.82 | 2.77 | 2.81 | 2.81 | +0.03 (+1.08%) | 266,500 |
24 Apr 2014 | MYR | 2.79 | 2.79 | 2.77 | 2.78 | 2.78 | +0.01 (+0.36%) | 60,500 |
23 Apr 2014 | MYR | 2.77 | 2.77 | 2.76 | 2.77 | 2.77 | 0.0 (0.0%) | 74,300 |
22 Apr 2014 | MYR | 2.77 | 2.77 | 2.76 | 2.77 | 2.77 | 0.0 (0.0%) | 195,800 |
21 Apr 2014 | MYR | 2.78 | 2.78 | 2.76 | 2.77 | 2.77 | +0.01 (+0.36%) | 173,000 |
18 Apr 2014 | MYR | 2.76 | 2.77 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 40,500 |
17 Apr 2014 | MYR | 2.75 | 2.77 | 2.75 | 2.76 | 2.76 | +0.02 (+0.73%) | 115,100 |
16 Apr 2014 | MYR | 2.74 | 2.75 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 53,700 |
15 Apr 2014 | MYR | 2.75 | 2.75 | 2.73 | 2.74 | 2.74 | -0.01 (-0.36%) | 46,000 |
14 Apr 2014 | MYR | 2.7 | 2.76 | 2.7 | 2.75 | 2.75 | +0.02 (+0.73%) | 8,300 |
11 Apr 2014 | MYR | 2.74 | 2.75 | 2.73 | 2.73 | 2.73 | -0.02 (-0.73%) | 40,500 |
10 Apr 2014 | MYR | 2.74 | 2.75 | 2.72 | 2.75 | 2.75 | +0.01 (+0.36%) | 172,700 |
9 Apr 2014 | MYR | 2.74 | 2.78 | 2.72 | 2.74 | 2.74 | +0.01 (+0.37%) | 104,900 |
8 Apr 2014 | MYR | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.05 (-1.80%) | 43,400 |
7 Apr 2014 | MYR | 2.78 | 2.78 | 2.77 | 2.78 | 2.78 | 0.0 (0.0%) | 47,500 |
4 Apr 2014 | MYR | 2.74 | 2.78 | 2.73 | 2.78 | 2.78 | -0.02 (-0.71%) | 13,900 |
3 Apr 2014 | MYR | 2.78 | 2.8 | 2.77 | 2.8 | 2.8 | +0.02 (+0.72%) | 120,900 |