Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2014 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 790,500 |
28 May 2014 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 331,900 |
27 May 2014 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 715,600 |
26 May 2014 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 899,900 |
23 May 2014 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 225,100 |
22 May 2014 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,077,100 |
21 May 2014 | MYR | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 3,610,000 |
20 May 2014 | MYR | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 1,280,000 |
19 May 2014 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 835,800 |
16 May 2014 | MYR | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 387,200 |
15 May 2014 | MYR | 0.51 | 0.51 | 0.49 | 0.495 | 0.495 | -0.01 (-1.98%) | 1,165,700 |
14 May 2014 | MYR | 0.485 | 0.51 | 0.485 | 0.505 | 0.505 | +0.02 (+4.12%) | 4,435,200 |
12 May 2014 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 1,211,600 |
9 May 2014 | MYR | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 934,000 |
8 May 2014 | MYR | 0.485 | 0.495 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 1,699,300 |
7 May 2014 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 1,438,100 |
6 May 2014 | MYR | 0.475 | 0.49 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 2,302,500 |
5 May 2014 | MYR | 0.495 | 0.495 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 1,082,100 |
2 May 2014 | MYR | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 830,200 |
30 Apr 2014 | MYR | 0.5 | 0.505 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 1,558,600 |
29 Apr 2014 | MYR | 0.505 | 0.505 | 0.49 | 0.5 | 0.5 | -0.005 (-0.99%) | 2,057,700 |
28 Apr 2014 | MYR | 0.515 | 0.52 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 1,619,600 |
25 Apr 2014 | MYR | 0.515 | 0.52 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 1,701,100 |
24 Apr 2014 | MYR | 0.515 | 0.52 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 1,032,500 |
23 Apr 2014 | MYR | 0.53 | 0.535 | 0.515 | 0.515 | 0.515 | -0.02 (-3.74%) | 3,482,600 |
22 Apr 2014 | MYR | 0.53 | 0.545 | 0.53 | 0.535 | 0.535 | +0.01 (+1.90%) | 5,041,100 |
21 Apr 2014 | MYR | 0.49 | 0.535 | 0.49 | 0.525 | 0.525 | +0.035 (+7.14%) | 12,421,400 |
18 Apr 2014 | MYR | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,313,400 |
17 Apr 2014 | MYR | 0.495 | 0.5 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,509,300 |
16 Apr 2014 | MYR | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,888,600 |