Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2014 | MYR | 8.12 | 8.12 | 8.02 | 8.02 | 8.02 | -0.07 (-0.87%) | 7,600 |
30 Apr 2014 | MYR | 8.09 | 8.09 | 7.98 | 8.09 | 8.09 | +0.05 (+0.62%) | 98,400 |
29 Apr 2014 | MYR | 7.93 | 8.1 | 7.93 | 8.04 | 8.04 | +0.04 (+0.50%) | 682,000 |
28 Apr 2014 | MYR | 7.95 | 8 | 7.8 | 8 | 8 | +0.02 (+0.25%) | 6,700 |
25 Apr 2014 | MYR | 8 | 8.05 | 7.94 | 7.98 | 7.98 | +0.04 (+0.50%) | 354,400 |
24 Apr 2014 | MYR | 8 | 8 | 7.88 | 7.94 | 7.94 | +0.02 (+0.25%) | 334,600 |
23 Apr 2014 | MYR | 8.13 | 8.13 | 7.76 | 7.92 | 7.92 | -0.11 (-1.37%) | 444,900 |
22 Apr 2014 | MYR | 8.15 | 8.2 | 8.01 | 8.03 | 8.03 | -0.33 (-3.95%) | 188,400 |
21 Apr 2014 | MYR | 8.36 | 8.37 | 8.3 | 8.36 | 8.36 | 0.0 (0.0%) | 315,300 |
18 Apr 2014 | MYR | 8.27 | 8.36 | 8.25 | 8.36 | 8.36 | +0.09 (+1.09%) | 609,800 |
17 Apr 2014 | MYR | 8.2 | 8.3 | 8.2 | 8.27 | 8.27 | +0.07 (+0.85%) | 845,400 |
16 Apr 2014 | MYR | 8.39 | 8.39 | 8.15 | 8.2 | 8.2 | -0.22 (-2.61%) | 342,000 |
15 Apr 2014 | MYR | 8.5 | 8.5 | 8.4 | 8.42 | 8.42 | -0.04 (-0.47%) | 78,500 |
14 Apr 2014 | MYR | 8.39 | 8.69 | 8.39 | 8.46 | 8.46 | +0.07 (+0.83%) | 829,800 |
11 Apr 2014 | MYR | 8.57 | 8.57 | 8.31 | 8.39 | 8.39 | -0.18 (-2.10%) | 510,900 |
10 Apr 2014 | MYR | 8.7 | 8.7 | 8.51 | 8.57 | 8.57 | -0.12 (-1.38%) | 681,900 |
9 Apr 2014 | MYR | 8.56 | 8.78 | 8.56 | 8.69 | 8.69 | +0.03 (+0.35%) | 1,449,700 |
8 Apr 2014 | MYR | 8.5 | 8.66 | 8.5 | 8.66 | 8.66 | +0.09 (+1.05%) | 339,900 |
7 Apr 2014 | MYR | 8.95 | 8.95 | 8.55 | 8.57 | 8.57 | -0.38 (-4.25%) | 698,900 |
4 Apr 2014 | MYR | 8.9 | 9.11 | 8.9 | 8.95 | 8.95 | 0.0 (0.0%) | 919,000 |
3 Apr 2014 | MYR | 8.9 | 8.95 | 8.89 | 8.95 | 8.95 | +0.05 (+0.56%) | 119,700 |
2 Apr 2014 | MYR | 8.88 | 9 | 8.87 | 8.9 | 8.9 | +0.02 (+0.23%) | 267,500 |
1 Apr 2014 | MYR | 9.2 | 9.2 | 8.88 | 8.88 | 8.88 | -0.12 (-1.33%) | 1,225,900 |
31 Mar 2014 | MYR | 8.99 | 9 | 8.9 | 9 | 9 | +0.01 (+0.11%) | 184,500 |
28 Mar 2014 | MYR | 8.75 | 9.04 | 8.38 | 8.99 | 8.99 | +0.39 (+4.53%) | 1,008,700 |
27 Mar 2014 | MYR | 8.71 | 8.71 | 8.6 | 8.6 | 8.6 | -0.1 (-1.15%) | 1,188,100 |
26 Mar 2014 | MYR | 8.66 | 8.71 | 8.62 | 8.7 | 8.7 | +0.09 (+1.05%) | 940,700 |
25 Mar 2014 | MYR | 8.35 | 8.61 | 8.35 | 8.61 | 8.61 | +0.23 (+2.74%) | 53,000 |
24 Mar 2014 | MYR | 8.65 | 8.65 | 8.15 | 8.38 | 8.38 | -0.26 (-3.01%) | 233,100 |
21 Mar 2014 | MYR | 8.57 | 8.64 | 8.57 | 8.64 | 8.64 | +0.16 (+1.89%) | 1,134,000 |