Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2014 | MYR | 1.99 | 2.03 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 1,306,800 |
16 May 2014 | MYR | 1.98 | 2.01 | 1.96 | 1.99 | 1.99 | +0.04 (+2.05%) | 2,813,000 |
15 May 2014 | MYR | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | +0.03 (+1.56%) | 320,700 |
14 May 2014 | MYR | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 365,100 |
12 May 2014 | MYR | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 965,200 |
9 May 2014 | MYR | 1.92 | 1.94 | 1.88 | 1.92 | 1.92 | -0.02 (-1.03%) | 2,242,700 |
8 May 2014 | MYR | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 110,800 |
7 May 2014 | MYR | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 91,600 |
6 May 2014 | MYR | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | +0.01 (+0.52%) | 188,500 |
5 May 2014 | MYR | 1.96 | 1.99 | 1.93 | 1.93 | 1.93 | -0.04 (-2.03%) | 430,500 |
2 May 2014 | MYR | 1.95 | 1.98 | 1.94 | 1.97 | 1.97 | +0.02 (+1.03%) | 253,800 |
30 Apr 2014 | MYR | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 150,500 |
29 Apr 2014 | MYR | 1.99 | 1.99 | 1.94 | 1.96 | 1.96 | -0.02 (-1.01%) | 923,000 |
28 Apr 2014 | MYR | 2.01 | 2.01 | 1.97 | 1.98 | 1.98 | +0.01 (+0.51%) | 835,100 |
25 Apr 2014 | MYR | 2 | 2.01 | 1.97 | 1.97 | 1.97 | -0.03 (-1.50%) | 720,400 |
24 Apr 2014 | MYR | 1.99 | 2 | 1.96 | 2 | 2 | +0.01 (+0.50%) | 600,800 |
23 Apr 2014 | MYR | 1.98 | 2 | 1.96 | 1.99 | 1.99 | +0.01 (+0.51%) | 744,400 |
22 Apr 2014 | MYR | 2 | 2 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 468,700 |
21 Apr 2014 | MYR | 1.99 | 2.01 | 1.97 | 2 | 2 | +0.03 (+1.52%) | 501,800 |
18 Apr 2014 | MYR | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -0.02 (-1.01%) | 2,914,400 |
17 Apr 2014 | MYR | 1.99 | 2 | 1.98 | 1.99 | 1.99 | +0.01 (+0.51%) | 411,700 |
16 Apr 2014 | MYR | 2.01 | 2.01 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 3,073,500 |
15 Apr 2014 | MYR | 1.94 | 2.09 | 1.9 | 1.99 | 1.99 | +0.05 (+2.58%) | 3,858,700 |
14 Apr 2014 | MYR | 1.92 | 1.94 | 1.91 | 1.94 | 1.94 | +0.02 (+1.04%) | 2,961,700 |
11 Apr 2014 | MYR | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -0.03 (-1.54%) | 417,900 |
10 Apr 2014 | MYR | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | +0.02 (+1.04%) | 344,700 |
9 Apr 2014 | MYR | 1.95 | 1.97 | 1.93 | 1.93 | 1.93 | -0.02 (-1.03%) | 627,300 |
8 Apr 2014 | MYR | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -0.02 (-1.02%) | 606,500 |
7 Apr 2014 | MYR | 1.93 | 1.98 | 1.92 | 1.97 | 1.97 | +0.06 (+3.14%) | 2,163,500 |
4 Apr 2014 | MYR | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | +0.03 (+1.60%) | 2,051,800 |