Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2014 | MYR | 1.44 | 1.47 | 1.42 | 1.46 | 1.46 | +0.05 (+3.55%) | 254,200 |
27 Jun 2014 | MYR | 1.4 | 1.41 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 34,400 |
26 Jun 2014 | MYR | 1.41 | 1.41 | 1.36 | 1.4 | 1.4 | -0.01 (-0.71%) | 158,700 |
25 Jun 2014 | MYR | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.05 (-3.42%) | 172,600 |
24 Jun 2014 | MYR | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 71,600 |
23 Jun 2014 | MYR | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | +0.03 (+2.11%) | 176,800 |
20 Jun 2014 | MYR | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 153,400 |
19 Jun 2014 | MYR | 1.48 | 1.49 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 673,600 |
18 Jun 2014 | MYR | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | +0.08 (+5.93%) | 380,800 |
17 Jun 2014 | MYR | 1.3 | 1.35 | 1.3 | 1.35 | 1.35 | +0.05 (+3.85%) | 155,400 |
16 Jun 2014 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 47,000 |
13 Jun 2014 | MYR | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 47,000 |
12 Jun 2014 | MYR | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 99,600 |
11 Jun 2014 | MYR | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | +0.05 (+3.88%) | 244,400 |
10 Jun 2014 | MYR | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | +0.01 (+0.78%) | 237,500 |
9 Jun 2014 | MYR | 1.18 | 1.29 | 1.18 | 1.28 | 1.28 | +0.11 (+9.40%) | 613,400 |
6 Jun 2014 | MYR | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 90,000 |
5 Jun 2014 | MYR | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 88,000 |
4 Jun 2014 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 50,500 |
3 Jun 2014 | MYR | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 22,400 |
2 Jun 2014 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 8,000 |
30 May 2014 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 12,000 |
29 May 2014 | MYR | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 164,300 |
28 May 2014 | MYR | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 51,000 |
27 May 2014 | MYR | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | +0.02 (+1.72%) | 118,200 |
26 May 2014 | MYR | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 75,000 |
23 May 2014 | MYR | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 58,000 |
22 May 2014 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 58,300 |
21 May 2014 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 64,700 |
20 May 2014 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 15,000 |