Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2014 | MYR | 2.1 | 2.1 | 2.06 | 2.06 | 2.06 | -0.06 (-2.83%) | 89,400 |
24 Jun 2014 | MYR | 2.05 | 2.12 | 2.05 | 2.12 | 2.12 | +0.06 (+2.91%) | 596,700 |
23 Jun 2014 | MYR | 2.05 | 2.07 | 2.05 | 2.06 | 2.06 | -0.02 (-0.96%) | 153,300 |
20 Jun 2014 | MYR | 2.09 | 2.09 | 2.03 | 2.08 | 2.08 | 0.0 (0.0%) | 368,000 |
19 Jun 2014 | MYR | 2.08 | 2.1 | 2.06 | 2.08 | 2.08 | +0.02 (+0.97%) | 209,100 |
18 Jun 2014 | MYR | 2.1 | 2.1 | 2.06 | 2.06 | 2.06 | -0.05 (-2.37%) | 455,400 |
17 Jun 2014 | MYR | 2.09 | 2.12 | 2.09 | 2.11 | 2.11 | +0.02 (+0.96%) | 561,200 |
16 Jun 2014 | MYR | 2.12 | 2.12 | 2.05 | 2.09 | 2.09 | -0.14 (-6.28%) | 392,900 |
13 Jun 2014 | MYR | 2.25 | 2.25 | 2.23 | 2.23 | 2.23 | -0.02 (-0.89%) | 796,300 |
12 Jun 2014 | MYR | 2.27 | 2.27 | 2.24 | 2.25 | 2.25 | -0.02 (-0.88%) | 352,600 |
11 Jun 2014 | MYR | 2.27 | 2.29 | 2.24 | 2.27 | 2.27 | +0.03 (+1.34%) | 678,100 |
10 Jun 2014 | MYR | 2.25 | 2.28 | 2.23 | 2.24 | 2.24 | 0.0 (0.0%) | 463,700 |
9 Jun 2014 | MYR | 2.24 | 2.26 | 2.23 | 2.24 | 2.24 | +0.03 (+1.36%) | 349,400 |
6 Jun 2014 | MYR | 2.22 | 2.24 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 575,000 |
5 Jun 2014 | MYR | 2.17 | 2.24 | 2.17 | 2.21 | 2.21 | +0.07 (+3.27%) | 1,168,900 |
4 Jun 2014 | MYR | 2.09 | 2.16 | 2.09 | 2.14 | 2.14 | +0.04 (+1.90%) | 934,800 |
3 Jun 2014 | MYR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 272,700 |
2 Jun 2014 | MYR | 2.11 | 2.12 | 2.09 | 2.1 | 2.1 | -0.06 (-2.78%) | 725,800 |
30 May 2014 | MYR | 2.13 | 2.19 | 2.11 | 2.16 | 2.16 | +0.04 (+1.89%) | 908,700 |
29 May 2014 | MYR | 2.16 | 2.16 | 2.1 | 2.12 | 2.12 | -0.08 (-3.64%) | 1,538,500 |
28 May 2014 | MYR | 2.21 | 2.21 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 479,800 |
27 May 2014 | MYR | 2.22 | 2.22 | 2.18 | 2.19 | 2.19 | -0.03 (-1.35%) | 150,800 |
26 May 2014 | MYR | 2.24 | 2.25 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 122,900 |
23 May 2014 | MYR | 2.24 | 2.25 | 2.23 | 2.23 | 2.23 | -0.02 (-0.89%) | 193,000 |
22 May 2014 | MYR | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | -0.01 (-0.44%) | 153,100 |
21 May 2014 | MYR | 2.26 | 2.28 | 2.26 | 2.26 | 2.26 | -0.03 (-1.31%) | 62,500 |
20 May 2014 | MYR | 2.3 | 2.3 | 2.27 | 2.29 | 2.29 | +0.01 (+0.44%) | 230,800 |
19 May 2014 | MYR | 2.27 | 2.28 | 2.25 | 2.28 | 2.28 | +0.03 (+1.33%) | 168,700 |
16 May 2014 | MYR | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | -0.03 (-1.32%) | 372,600 |
15 May 2014 | MYR | 2.29 | 2.29 | 2.28 | 2.28 | 2.28 | -0.01 (-0.44%) | 212,500 |