Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2014 | MYR | 6.76 | 6.78 | 6.76 | 6.78 | 6.78 | 0.0 (0.0%) | 677,800 |
25 Jun 2014 | MYR | 6.77 | 6.79 | 6.76 | 6.78 | 6.78 | 0.0 (0.0%) | 781,600 |
24 Jun 2014 | MYR | 6.74 | 6.78 | 6.74 | 6.78 | 6.78 | 0.0 (0.0%) | 2,811,500 |
23 Jun 2014 | MYR | 6.77 | 6.79 | 6.77 | 6.78 | 6.78 | +0.02 (+0.30%) | 695,500 |
20 Jun 2014 | MYR | 6.8 | 6.8 | 6.76 | 6.76 | 6.76 | -0.02 (-0.29%) | 2,431,700 |
19 Jun 2014 | MYR | 6.78 | 6.78 | 6.77 | 6.78 | 6.78 | 0.0 (0.0%) | 1,795,000 |
18 Jun 2014 | MYR | 6.8 | 6.8 | 6.77 | 6.78 | 6.78 | 0.0 (0.0%) | 2,260,300 |
17 Jun 2014 | MYR | 6.75 | 6.8 | 6.74 | 6.78 | 6.78 | +0.03 (+0.44%) | 2,152,900 |
16 Jun 2014 | MYR | 6.75 | 6.76 | 6.74 | 6.75 | 6.75 | -0.02 (-0.30%) | 2,290,800 |
13 Jun 2014 | MYR | 6.76 | 6.79 | 6.75 | 6.77 | 6.77 | 0.0 (0.0%) | 952,900 |
12 Jun 2014 | MYR | 6.79 | 6.81 | 6.76 | 6.77 | 6.77 | -0.02 (-0.29%) | 2,180,600 |
11 Jun 2014 | MYR | 6.8 | 6.8 | 6.77 | 6.79 | 6.79 | 0.0 (0.0%) | 2,947,400 |
10 Jun 2014 | MYR | 6.8 | 6.81 | 6.78 | 6.79 | 6.79 | +0.01 (+0.15%) | 5,177,300 |
9 Jun 2014 | MYR | 6.8 | 6.82 | 6.76 | 6.78 | 6.78 | 0.0 (0.0%) | 1,375,700 |
6 Jun 2014 | MYR | 6.79 | 6.8 | 6.72 | 6.78 | 6.78 | -0.01 (-0.15%) | 3,929,000 |
5 Jun 2014 | MYR | 6.73 | 6.8 | 6.73 | 6.79 | 6.79 | +0.03 (+0.44%) | 3,231,700 |
4 Jun 2014 | MYR | 6.72 | 6.76 | 6.71 | 6.76 | 6.76 | 0.0 (0.0%) | 994,000 |
3 Jun 2014 | MYR | 6.74 | 6.79 | 6.74 | 6.76 | 6.76 | +0.02 (+0.30%) | 3,778,600 |
2 Jun 2014 | MYR | 6.78 | 6.78 | 6.68 | 6.74 | 6.74 | 0.0 (0.0%) | 3,372,100 |
30 May 2014 | MYR | 6.74 | 6.78 | 6.73 | 6.74 | 6.74 | 0.0 (0.0%) | 7,457,500 |
29 May 2014 | MYR | 6.7 | 6.77 | 6.7 | 6.74 | 6.74 | +0.01 (+0.15%) | 5,481,400 |
28 May 2014 | MYR | 6.74 | 6.77 | 6.72 | 6.73 | 6.73 | -0.06 (-0.88%) | 5,202,900 |
27 May 2014 | MYR | 6.85 | 6.85 | 6.75 | 6.79 | 6.79 | -0.01 (-0.15%) | 1,716,300 |
26 May 2014 | MYR | 6.78 | 6.84 | 6.75 | 6.8 | 6.8 | +0.01 (+0.15%) | 2,314,600 |
23 May 2014 | MYR | 6.8 | 6.8 | 6.76 | 6.79 | 6.79 | +0.03 (+0.44%) | 2,693,900 |
22 May 2014 | MYR | 6.74 | 6.85 | 6.74 | 6.76 | 6.76 | -0.03 (-0.44%) | 2,810,100 |
21 May 2014 | MYR | 6.75 | 6.82 | 6.75 | 6.79 | 6.79 | -0.02 (-0.29%) | 3,235,000 |
20 May 2014 | MYR | 6.82 | 6.82 | 6.75 | 6.81 | 6.81 | +0.01 (+0.15%) | 2,465,400 |
19 May 2014 | MYR | 6.76 | 6.82 | 6.76 | 6.8 | 6.8 | -0.03 (-0.44%) | 2,860,000 |
16 May 2014 | MYR | 6.79 | 6.83 | 6.74 | 6.83 | 6.83 | +0.08 (+1.19%) | 3,936,400 |