Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2014 | MYR | 3.74 | 3.76 | 3.62 | 3.63 | 3.63 | -0.08 (-2.16%) | 1,556,500 |
20 Jun 2014 | MYR | 3.6 | 3.75 | 3.6 | 3.71 | 3.71 | +0.11 (+3.06%) | 4,954,300 |
19 Jun 2014 | MYR | 3.47 | 3.63 | 3.44 | 3.6 | 3.6 | +0.14 (+4.05%) | 6,836,900 |
18 Jun 2014 | MYR | 3.4 | 3.47 | 3.4 | 3.46 | 3.46 | +0.06 (+1.76%) | 5,033,300 |
17 Jun 2014 | MYR | 3.26 | 3.42 | 3.26 | 3.4 | 3.4 | +0.14 (+4.29%) | 6,298,700 |
16 Jun 2014 | MYR | 3.29 | 3.3 | 3.25 | 3.26 | 3.26 | -0.04 (-1.21%) | 4,162,700 |
13 Jun 2014 | MYR | 3.36 | 3.36 | 3.28 | 3.3 | 3.3 | -0.07 (-2.08%) | 1,864,300 |
12 Jun 2014 | MYR | 3.35 | 3.42 | 3.34 | 3.37 | 3.37 | +0.06 (+1.81%) | 5,870,300 |
11 Jun 2014 | MYR | 3.22 | 3.34 | 3.19 | 3.31 | 3.31 | +0.19 (+6.09%) | 9,860,600 |
10 Jun 2014 | MYR | 3.01 | 3.17 | 3.01 | 3.12 | 3.12 | +0.11 (+3.65%) | 4,246,900 |
9 Jun 2014 | MYR | 2.97 | 3.02 | 2.97 | 3.01 | 3.01 | +0.04 (+1.35%) | 1,504,600 |
6 Jun 2014 | MYR | 2.98 | 2.99 | 2.97 | 2.97 | 2.97 | -0.02 (-0.67%) | 113,300 |
5 Jun 2014 | MYR | 2.99 | 2.99 | 2.96 | 2.99 | 2.99 | 0.0 (0.0%) | 679,600 |
4 Jun 2014 | MYR | 3 | 3.01 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 191,300 |
3 Jun 2014 | MYR | 2.98 | 3 | 2.98 | 3 | 3 | +0.01 (+0.33%) | 488,200 |
2 Jun 2014 | MYR | 2.98 | 3.01 | 2.97 | 2.99 | 2.99 | 0.0 (0.0%) | 1,737,800 |
30 May 2014 | MYR | 2.98 | 3.01 | 2.97 | 2.99 | 2.99 | -0.02 (-0.66%) | 713,900 |
29 May 2014 | MYR | 3 | 3.01 | 2.98 | 3.01 | 3.01 | +0.01 (+0.33%) | 1,050,000 |
28 May 2014 | MYR | 2.97 | 3.01 | 2.96 | 3 | 3 | 0.0 (0.0%) | 823,400 |
27 May 2014 | MYR | 3.02 | 3.02 | 2.99 | 3 | 3 | 0.0 (0.0%) | 746,100 |
26 May 2014 | MYR | 3 | 3.02 | 2.98 | 3 | 3 | +0.02 (+0.67%) | 1,505,100 |
23 May 2014 | MYR | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | +0.02 (+0.68%) | 1,933,100 |
22 May 2014 | MYR | 3.02 | 3.04 | 2.96 | 2.96 | 2.96 | -0.06 (-1.99%) | 2,000,500 |
21 May 2014 | MYR | 3.08 | 3.08 | 3 | 3.02 | 3.02 | -0.04 (-1.31%) | 684,900 |
20 May 2014 | MYR | 3.07 | 3.1 | 3.04 | 3.06 | 3.06 | -0.01 (-0.33%) | 1,386,900 |
19 May 2014 | MYR | 3.08 | 3.11 | 3.05 | 3.07 | 3.07 | +0.09 (+3.02%) | 4,331,200 |
16 May 2014 | MYR | 2.92 | 3.01 | 2.92 | 2.98 | 2.98 | +0.02 (+0.68%) | 958,800 |
15 May 2014 | MYR | 2.91 | 2.98 | 2.89 | 2.96 | 2.96 | +0.06 (+2.07%) | 674,600 |
14 May 2014 | MYR | 2.92 | 2.92 | 2.89 | 2.9 | 2.9 | +0.02 (+0.69%) | 268,100 |
12 May 2014 | MYR | 2.9 | 2.9 | 2.88 | 2.88 | 2.88 | -0.02 (-0.69%) | 145,300 |