Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2014 | MYR | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 37,000 |
16 May 2014 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 9,000 |
15 May 2014 | MYR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 20,000 |
14 May 2014 | MYR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 10,000 |
12 May 2014 | MYR | 1.21 | 1.22 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 15,400 |
9 May 2014 | MYR | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | +0.03 (+2.56%) | 82,000 |
8 May 2014 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
7 May 2014 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 24,000 |
6 May 2014 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 13,000 |
5 May 2014 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 43,500 |
2 May 2014 | MYR | 1.18 | 1.2 | 1.18 | 1.19 | 1.19 | +0.04 (+3.48%) | 83,000 |
30 Apr 2014 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
29 Apr 2014 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 62,900 |
28 Apr 2014 | MYR | 1.2 | 1.2 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 110,600 |
25 Apr 2014 | MYR | 1.23 | 1.23 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 11,600 |
24 Apr 2014 | MYR | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 108,900 |
23 Apr 2014 | MYR | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | -0.02 (-1.59%) | 33,100 |
22 Apr 2014 | MYR | 1.19 | 1.27 | 1.19 | 1.26 | 1.26 | +0.08 (+6.78%) | 378,200 |
21 Apr 2014 | MYR | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 76,200 |
18 Apr 2014 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | +0.02 (+1.75%) | 63,400 |
17 Apr 2014 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 114,000 |
16 Apr 2014 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 89,800 |
15 Apr 2014 | MYR | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 41,100 |
14 Apr 2014 | MYR | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 25,000 |
11 Apr 2014 | MYR | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 67,000 |
10 Apr 2014 | MYR | 1.18 | 1.2 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 143,400 |
9 Apr 2014 | MYR | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | +0.03 (+2.63%) | 188,700 |
8 Apr 2014 | MYR | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | +0.03 (+2.70%) | 8,300 |
7 Apr 2014 | MYR | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 57,000 |
4 Apr 2014 | MYR | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 82,000 |