Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2014 | MYR | 1.61 | 1.61 | 1.51 | 1.52 | 1.52 | -0.08 (-5%) | 6,726,200 |
29 Apr 2014 | MYR | 1.66 | 1.66 | 1.58 | 1.6 | 1.6 | -0.06 (-3.61%) | 3,646,400 |
28 Apr 2014 | MYR | 1.63 | 1.66 | 1.61 | 1.66 | 1.66 | +0.02 (+1.22%) | 4,430,600 |
25 Apr 2014 | MYR | 1.69 | 1.69 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 5,037,300 |
24 Apr 2014 | MYR | 1.67 | 1.72 | 1.65 | 1.67 | 1.67 | +0.05 (+3.09%) | 9,415,000 |
23 Apr 2014 | MYR | 1.62 | 1.68 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 12,575,000 |
22 Apr 2014 | MYR | 1.51 | 1.64 | 1.51 | 1.63 | 1.63 | +0.12 (+7.95%) | 14,495,600 |
21 Apr 2014 | MYR | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | +0.04 (+2.72%) | 2,515,400 |
18 Apr 2014 | MYR | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 1,580,300 |
17 Apr 2014 | MYR | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 1,627,400 |
16 Apr 2014 | MYR | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 862,000 |
15 Apr 2014 | MYR | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 710,100 |
14 Apr 2014 | MYR | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,998,200 |
11 Apr 2014 | MYR | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 1,339,600 |
10 Apr 2014 | MYR | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 822,800 |
9 Apr 2014 | MYR | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,142,400 |
8 Apr 2014 | MYR | 1.47 | 1.5 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 3,507,100 |
7 Apr 2014 | MYR | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,372,600 |
4 Apr 2014 | MYR | 1.5 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 1,945,100 |
3 Apr 2014 | MYR | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 1,662,000 |
2 Apr 2014 | MYR | 1.47 | 1.53 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 6,963,200 |
1 Apr 2014 | MYR | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 2,571,000 |
31 Mar 2014 | MYR | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 972,800 |
28 Mar 2014 | MYR | 1.48 | 1.5 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 2,727,200 |
27 Mar 2014 | MYR | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 2,863,800 |
26 Mar 2014 | MYR | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 1,304,400 |
25 Mar 2014 | MYR | 1.5 | 1.51 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 2,036,300 |
24 Mar 2014 | MYR | 1.53 | 1.53 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 2,837,100 |
21 Mar 2014 | MYR | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | +0.04 (+2.72%) | 3,337,500 |
20 Mar 2014 | MYR | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 1,261,800 |