Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2014 | MYR | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 909,600 |
24 Jun 2014 | MYR | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 342,500 |
23 Jun 2014 | MYR | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 20,958,400 |
20 Jun 2014 | MYR | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,005,500 |
19 Jun 2014 | MYR | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 95,500 |
18 Jun 2014 | MYR | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 577,800 |
17 Jun 2014 | MYR | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 586,000 |
16 Jun 2014 | MYR | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 330,200 |
13 Jun 2014 | MYR | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 136,300 |
12 Jun 2014 | MYR | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 625,100 |
11 Jun 2014 | MYR | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 750,600 |
10 Jun 2014 | MYR | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 201,000 |
9 Jun 2014 | MYR | 1.2 | 1.24 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 1,828,100 |
6 Jun 2014 | MYR | 1.21 | 1.21 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 333,300 |
5 Jun 2014 | MYR | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 121,800 |
4 Jun 2014 | MYR | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 245,900 |
3 Jun 2014 | MYR | 1.21 | 1.21 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 582,200 |
2 Jun 2014 | MYR | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 669,700 |
30 May 2014 | MYR | 1.19 | 1.22 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,929,700 |
29 May 2014 | MYR | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 184,100 |
28 May 2014 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 1,038,800 |
27 May 2014 | MYR | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 70,400 |
26 May 2014 | MYR | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 186,200 |
23 May 2014 | MYR | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 1,385,500 |
22 May 2014 | MYR | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 122,300 |
21 May 2014 | MYR | 1.19 | 1.2 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 985,600 |
20 May 2014 | MYR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,634,500 |
19 May 2014 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 523,600 |
16 May 2014 | MYR | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 1,131,000 |
15 May 2014 | MYR | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,565,000 |