Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2014 | MYR | 2.92 | 2.93 | 2.9 | 2.9 | 2.9 | -0.02 (-0.68%) | 293,200 |
8 May 2014 | MYR | 2.91 | 2.92 | 2.89 | 2.92 | 2.92 | 0.0 (0.0%) | 168,700 |
7 May 2014 | MYR | 2.93 | 2.94 | 2.91 | 2.92 | 2.92 | 0.0 (0.0%) | 129,000 |
6 May 2014 | MYR | 2.89 | 2.93 | 2.89 | 2.92 | 2.92 | +0.01 (+0.34%) | 80,400 |
5 May 2014 | MYR | 2.91 | 2.95 | 2.89 | 2.91 | 2.91 | 0.0 (0.0%) | 354,600 |
2 May 2014 | MYR | 2.92 | 2.96 | 2.91 | 2.91 | 2.91 | -0.01 (-0.34%) | 287,200 |
30 Apr 2014 | MYR | 2.95 | 2.97 | 2.92 | 2.92 | 2.92 | +0.01 (+0.34%) | 151,700 |
29 Apr 2014 | MYR | 2.92 | 2.93 | 2.91 | 2.91 | 2.91 | -0.06 (-2.02%) | 162,800 |
28 Apr 2014 | MYR | 3.01 | 3.03 | 2.92 | 2.97 | 2.97 | -0.04 (-1.33%) | 317,700 |
25 Apr 2014 | MYR | 2.97 | 3.01 | 2.96 | 3.01 | 3.01 | +0.04 (+1.35%) | 788,800 |
24 Apr 2014 | MYR | 2.91 | 2.98 | 2.91 | 2.97 | 2.97 | +0.05 (+1.71%) | 745,800 |
23 Apr 2014 | MYR | 2.93 | 2.94 | 2.91 | 2.92 | 2.92 | -0.03 (-1.02%) | 142,400 |
22 Apr 2014 | MYR | 2.9 | 2.97 | 2.9 | 2.95 | 2.95 | +0.04 (+1.37%) | 419,800 |
21 Apr 2014 | MYR | 2.93 | 2.93 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 325,400 |
18 Apr 2014 | MYR | 2.93 | 2.93 | 2.89 | 2.9 | 2.9 | -0.03 (-1.02%) | 93,900 |
17 Apr 2014 | MYR | 2.96 | 2.98 | 2.91 | 2.93 | 2.93 | -0.01 (-0.34%) | 130,500 |
16 Apr 2014 | MYR | 2.9 | 2.94 | 2.88 | 2.94 | 2.94 | +0.06 (+2.08%) | 614,900 |
15 Apr 2014 | MYR | 2.93 | 2.93 | 2.87 | 2.88 | 2.88 | -0.05 (-1.71%) | 760,800 |
14 Apr 2014 | MYR | 2.99 | 2.99 | 2.93 | 2.93 | 2.93 | -0.04 (-1.35%) | 329,200 |
11 Apr 2014 | MYR | 2.94 | 2.99 | 2.94 | 2.97 | 2.97 | -0.09 (-2.94%) | 916,200 |
10 Apr 2014 | MYR | 3.01 | 3.08 | 2.94 | 3.06 | 3.06 | +0.11 (+3.73%) | 2,629,300 |
9 Apr 2014 | MYR | 2.86 | 2.95 | 2.86 | 2.95 | 2.95 | +0.07 (+2.43%) | 1,247,800 |
8 Apr 2014 | MYR | 2.92 | 2.92 | 2.87 | 2.88 | 2.88 | -0.06 (-2.04%) | 1,279,600 |
7 Apr 2014 | MYR | 2.91 | 2.94 | 2.91 | 2.94 | 2.94 | +0.03 (+1.03%) | 580,800 |
4 Apr 2014 | MYR | 2.9 | 2.91 | 2.88 | 2.91 | 2.91 | +0.03 (+1.04%) | 3,120,300 |
3 Apr 2014 | MYR | 2.91 | 2.91 | 2.84 | 2.88 | 2.88 | 0.0 (0.0%) | 3,749,600 |
2 Apr 2014 | MYR | 2.87 | 2.89 | 2.84 | 2.88 | 2.88 | +0.01 (+0.35%) | 2,254,500 |
1 Apr 2014 | MYR | 2.85 | 2.87 | 2.83 | 2.87 | 2.87 | +0.02 (+0.70%) | 1,749,600 |
31 Mar 2014 | MYR | 2.83 | 2.86 | 2.8 | 2.85 | 2.85 | +0.03 (+1.06%) | 1,842,700 |
28 Mar 2014 | MYR | 2.88 | 2.91 | 2.74 | 2.82 | 2.82 | -0.07 (-2.42%) | 2,489,600 |