Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2014 | MYR | 5.75 | 5.75 | 5.71 | 5.74 | 5.74 | +0.02 (+0.35%) | 9,194,000 |
23 Jun 2014 | MYR | 5.73 | 5.73 | 5.69 | 5.72 | 5.72 | 0.0 (0.0%) | 7,794,300 |
20 Jun 2014 | MYR | 5.75 | 5.76 | 5.68 | 5.72 | 5.72 | -0.03 (-0.52%) | 6,500,300 |
19 Jun 2014 | MYR | 5.65 | 5.75 | 5.64 | 5.75 | 5.75 | +0.15 (+2.68%) | 9,538,900 |
18 Jun 2014 | MYR | 5.64 | 5.64 | 5.59 | 5.6 | 5.6 | -0.02 (-0.36%) | 8,549,800 |
17 Jun 2014 | MYR | 5.64 | 5.68 | 5.58 | 5.62 | 5.62 | -0.05 (-0.88%) | 3,617,800 |
16 Jun 2014 | MYR | 5.68 | 5.68 | 5.64 | 5.67 | 5.67 | 0.0 (0.0%) | 3,705,400 |
13 Jun 2014 | MYR | 5.61 | 5.67 | 5.6 | 5.67 | 5.67 | +0.04 (+0.71%) | 5,750,800 |
12 Jun 2014 | MYR | 5.59 | 5.65 | 5.59 | 5.63 | 5.63 | -0.01 (-0.18%) | 4,799,200 |
11 Jun 2014 | MYR | 5.7 | 5.7 | 5.57 | 5.64 | 5.64 | -0.04 (-0.70%) | 10,932,200 |
10 Jun 2014 | MYR | 5.52 | 5.68 | 5.5 | 5.68 | 5.68 | +0.19 (+3.46%) | 14,851,500 |
9 Jun 2014 | MYR | 5.55 | 5.55 | 5.48 | 5.49 | 5.49 | 0.0 (0.0%) | 5,834,500 |
6 Jun 2014 | MYR | 5.49 | 5.51 | 5.46 | 5.49 | 5.49 | -0.01 (-0.18%) | 5,062,900 |
5 Jun 2014 | MYR | 5.46 | 5.5 | 5.45 | 5.5 | 5.5 | +0.02 (+0.36%) | 6,585,900 |
4 Jun 2014 | MYR | 5.45 | 5.52 | 5.45 | 5.48 | 5.48 | -0.01 (-0.18%) | 4,042,000 |
3 Jun 2014 | MYR | 5.44 | 5.5 | 5.42 | 5.49 | 5.49 | +0.05 (+0.92%) | 8,098,900 |
2 Jun 2014 | MYR | 5.43 | 5.49 | 5.43 | 5.44 | 5.44 | +0.02 (+0.37%) | 7,526,800 |
30 May 2014 | MYR | 5.51 | 5.54 | 5.42 | 5.42 | 5.42 | -0.1 (-1.81%) | 56,948,900 |
29 May 2014 | MYR | 5.47 | 5.54 | 5.47 | 5.52 | 5.52 | +0.02 (+0.36%) | 6,547,600 |
28 May 2014 | MYR | 5.54 | 5.55 | 5.46 | 5.5 | 5.5 | 0.0 (0.0%) | 12,222,600 |
27 May 2014 | MYR | 5.46 | 5.53 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 18,202,600 |
26 May 2014 | MYR | 5.4 | 5.46 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 11,737,900 |
23 May 2014 | MYR | 5.4 | 5.47 | 5.4 | 5.4 | 5.4 | +0.02 (+0.37%) | 8,211,800 |
22 May 2014 | MYR | 5.4 | 5.42 | 5.34 | 5.38 | 5.38 | +0.01 (+0.19%) | 8,637,600 |
21 May 2014 | MYR | 5.4 | 5.42 | 5.36 | 5.37 | 5.37 | +0.02 (+0.37%) | 7,654,800 |
20 May 2014 | MYR | 5.45 | 5.45 | 5.33 | 5.35 | 5.35 | -0.07 (-1.29%) | 11,098,400 |
19 May 2014 | MYR | 5.49 | 5.49 | 5.42 | 5.42 | 5.42 | -0.07 (-1.28%) | 10,794,600 |
16 May 2014 | MYR | 5.52 | 5.53 | 5.44 | 5.49 | 5.49 | -0.03 (-0.54%) | 9,420,100 |
15 May 2014 | MYR | 5.56 | 5.58 | 5.49 | 5.52 | 5.52 | -0.05 (-0.90%) | 11,080,300 |
14 May 2014 | MYR | 5.6 | 5.67 | 5.55 | 5.57 | 5.57 | +0.02 (+0.36%) | 12,301,900 |