Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2014 | MYR | 6.75 | 6.76 | 6.74 | 6.75 | 6.75 | 0.0 (0.0%) | 6,905,600 |
14 May 2014 | MYR | 6.8 | 6.8 | 6.73 | 6.75 | 6.75 | -0.04 (-0.59%) | 2,896,600 |
12 May 2014 | MYR | 6.75 | 6.8 | 6.75 | 6.79 | 6.79 | +0.01 (+0.15%) | 355,600 |
9 May 2014 | MYR | 6.76 | 6.79 | 6.73 | 6.78 | 6.78 | -0.01 (-0.15%) | 2,839,200 |
8 May 2014 | MYR | 6.75 | 6.81 | 6.7 | 6.79 | 6.79 | +0.04 (+0.59%) | 4,242,800 |
7 May 2014 | MYR | 6.76 | 6.77 | 6.75 | 6.75 | 6.75 | -0.01 (-0.15%) | 1,267,000 |
6 May 2014 | MYR | 6.84 | 6.84 | 6.76 | 6.76 | 6.76 | -0.04 (-0.59%) | 1,299,600 |
5 May 2014 | MYR | 6.78 | 6.85 | 6.78 | 6.8 | 6.8 | -0.04 (-0.58%) | 1,215,900 |
2 May 2014 | MYR | 6.72 | 6.84 | 6.72 | 6.84 | 6.84 | +0.11 (+1.63%) | 715,000 |
30 Apr 2014 | MYR | 6.76 | 6.83 | 6.73 | 6.73 | 6.73 | -0.07 (-1.03%) | 3,153,600 |
29 Apr 2014 | MYR | 6.76 | 6.89 | 6.75 | 6.8 | 6.8 | +0.05 (+0.74%) | 1,488,300 |
28 Apr 2014 | MYR | 6.74 | 6.78 | 6.74 | 6.75 | 6.75 | +0.02 (+0.30%) | 1,257,800 |
25 Apr 2014 | MYR | 6.85 | 6.85 | 6.73 | 6.73 | 6.73 | -0.12 (-1.75%) | 1,080,600 |
24 Apr 2014 | MYR | 6.9 | 6.9 | 6.83 | 6.85 | 6.85 | -0.05 (-0.72%) | 1,461,300 |
23 Apr 2014 | MYR | 6.89 | 6.92 | 6.89 | 6.9 | 6.9 | 0.0 (0.0%) | 2,301,600 |
22 Apr 2014 | MYR | 6.9 | 6.92 | 6.88 | 6.9 | 6.9 | +0.02 (+0.29%) | 1,652,400 |
21 Apr 2014 | MYR | 6.72 | 6.9 | 6.72 | 6.88 | 6.88 | +0.05 (+0.73%) | 2,364,600 |
18 Apr 2014 | MYR | 6.83 | 6.84 | 6.82 | 6.83 | 6.83 | 0.0 (0.0%) | 680,300 |
17 Apr 2014 | MYR | 6.77 | 6.83 | 6.77 | 6.83 | 6.83 | +0.06 (+0.89%) | 601,900 |
16 Apr 2014 | MYR | 6.76 | 6.8 | 6.75 | 6.77 | 6.77 | 0.0 (0.0%) | 2,273,900 |
15 Apr 2014 | MYR | 6.76 | 6.78 | 6.75 | 6.77 | 6.77 | -0.02 (-0.29%) | 3,317,700 |
14 Apr 2014 | MYR | 6.73 | 6.79 | 6.73 | 6.79 | 6.79 | +0.04 (+0.59%) | 2,597,300 |
11 Apr 2014 | MYR | 6.76 | 6.78 | 6.74 | 6.75 | 6.75 | -0.04 (-0.59%) | 8,132,100 |
10 Apr 2014 | MYR | 6.85 | 6.9 | 6.76 | 6.79 | 6.79 | -0.02 (-0.29%) | 2,185,600 |
9 Apr 2014 | MYR | 6.75 | 6.88 | 6.73 | 6.81 | 6.81 | +0.06 (+0.89%) | 5,496,600 |
8 Apr 2014 | MYR | 6.79 | 6.8 | 6.74 | 6.75 | 6.75 | -0.04 (-0.59%) | 3,028,700 |
7 Apr 2014 | MYR | 6.8 | 6.8 | 6.76 | 6.79 | 6.79 | +0.04 (+0.59%) | 2,879,700 |
4 Apr 2014 | MYR | 6.91 | 7.01 | 6.71 | 6.75 | 6.75 | -0.14 (-2.03%) | 11,830,200 |
3 Apr 2014 | MYR | 6.85 | 6.9 | 6.83 | 6.89 | 6.89 | +0.06 (+0.88%) | 11,545,300 |
2 Apr 2014 | MYR | 6.77 | 6.86 | 6.77 | 6.83 | 6.83 | +0.03 (+0.44%) | 4,083,200 |