Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2014 | MYR | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 787,300 |
12 May 2014 | MYR | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 889,300 |
9 May 2014 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 901,600 |
8 May 2014 | MYR | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 85,000 |
7 May 2014 | MYR | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 455,800 |
6 May 2014 | MYR | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 397,400 |
5 May 2014 | MYR | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 335,700 |
2 May 2014 | MYR | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | +0.03 (+2.59%) | 1,322,700 |
30 Apr 2014 | MYR | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 214,700 |
29 Apr 2014 | MYR | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 894,200 |
28 Apr 2014 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 390,900 |
25 Apr 2014 | MYR | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 275,500 |
24 Apr 2014 | MYR | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 566,600 |
23 Apr 2014 | MYR | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 855,200 |
22 Apr 2014 | MYR | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 294,800 |
21 Apr 2014 | MYR | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 239,200 |
18 Apr 2014 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 95,300 |
17 Apr 2014 | MYR | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 175,800 |
16 Apr 2014 | MYR | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 614,700 |
15 Apr 2014 | MYR | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 497,400 |
14 Apr 2014 | MYR | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 913,700 |
11 Apr 2014 | MYR | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 421,600 |
10 Apr 2014 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 882,200 |
9 Apr 2014 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 931,500 |
8 Apr 2014 | MYR | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 276,200 |
7 Apr 2014 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 196,600 |
4 Apr 2014 | MYR | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 449,300 |
3 Apr 2014 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 3,013,500 |
2 Apr 2014 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 948,700 |
1 Apr 2014 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 2,228,300 |