Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2014 | MYR | 0.655 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 1,343,000 |
28 Apr 2014 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.015 (-2.22%) | 474,000 |
25 Apr 2014 | MYR | 0.655 | 0.675 | 0.655 | 0.675 | 0.675 | +0.015 (+2.27%) | 291,000 |
24 Apr 2014 | MYR | 0.665 | 0.67 | 0.66 | 0.66 | 0.66 | -0.005 (-0.75%) | 188,000 |
23 Apr 2014 | MYR | 0.65 | 0.67 | 0.65 | 0.665 | 0.665 | +0.005 (+0.76%) | 612,000 |
22 Apr 2014 | MYR | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 618,800 |
21 Apr 2014 | MYR | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | +0.025 (+3.82%) | 1,213,800 |
18 Apr 2014 | MYR | 0.665 | 0.665 | 0.655 | 0.655 | 0.655 | -0.005 (-0.76%) | 318,000 |
17 Apr 2014 | MYR | 0.67 | 0.67 | 0.655 | 0.66 | 0.66 | -0.01 (-1.49%) | 243,000 |
16 Apr 2014 | MYR | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | +0.035 (+5.51%) | 1,389,600 |
15 Apr 2014 | MYR | 0.62 | 0.635 | 0.62 | 0.635 | 0.635 | +0.015 (+2.42%) | 358,000 |
14 Apr 2014 | MYR | 0.62 | 0.62 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 158,000 |
11 Apr 2014 | MYR | 0.625 | 0.625 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 229,000 |
10 Apr 2014 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 153,000 |
9 Apr 2014 | MYR | 0.605 | 0.625 | 0.605 | 0.625 | 0.625 | +0.02 (+3.31%) | 440,600 |
8 Apr 2014 | MYR | 0.61 | 0.61 | 0.6 | 0.605 | 0.605 | -0.025 (-3.97%) | 414,000 |
7 Apr 2014 | MYR | 0.64 | 0.645 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 521,800 |
4 Apr 2014 | MYR | 0.64 | 0.65 | 0.635 | 0.64 | 0.64 | -0.005 (-0.78%) | 562,600 |
3 Apr 2014 | MYR | 0.61 | 0.65 | 0.61 | 0.645 | 0.645 | +0.035 (+5.74%) | 1,507,400 |
2 Apr 2014 | MYR | 0.59 | 0.615 | 0.59 | 0.61 | 0.61 | +0.02 (+3.39%) | 1,286,800 |
1 Apr 2014 | MYR | 0.585 | 0.595 | 0.585 | 0.59 | 0.59 | +0.005 (+0.85%) | 74,400 |
31 Mar 2014 | MYR | 0.565 | 0.59 | 0.565 | 0.585 | 0.585 | +0.015 (+2.63%) | 715,200 |
28 Mar 2014 | MYR | 0.575 | 0.575 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 278,600 |
27 Mar 2014 | MYR | 0.565 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 46,200 |
26 Mar 2014 | MYR | 0.57 | 0.57 | 0.565 | 0.57 | 0.57 | +0.01 (+1.79%) | 119,400 |
25 Mar 2014 | MYR | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 181,000 |
24 Mar 2014 | MYR | 0.565 | 0.565 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 21,000 |
21 Mar 2014 | MYR | 0.565 | 0.565 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 93,000 |
20 Mar 2014 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 95,000 |
19 Mar 2014 | MYR | 0.565 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 196,000 |