Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2014 | MYR | 5.55 | 5.56 | 5.53 | 5.55 | 5.55 | 0.0 (0.0%) | 10,079,000 |
9 May 2014 | MYR | 5.55 | 5.57 | 5.51 | 5.55 | 5.55 | -0.03 (-0.54%) | 8,540,200 |
8 May 2014 | MYR | 5.54 | 5.58 | 5.54 | 5.58 | 5.58 | +0.04 (+0.72%) | 4,984,500 |
7 May 2014 | MYR | 5.55 | 5.55 | 5.53 | 5.54 | 5.54 | -0.01 (-0.18%) | 11,088,600 |
6 May 2014 | MYR | 5.54 | 5.55 | 5.52 | 5.55 | 5.55 | +0.01 (+0.18%) | 5,494,400 |
5 May 2014 | MYR | 5.55 | 5.56 | 5.53 | 5.54 | 5.54 | +0.01 (+0.18%) | 6,890,700 |
2 May 2014 | MYR | 5.52 | 5.57 | 5.52 | 5.53 | 5.53 | -0.01 (-0.18%) | 8,020,200 |
30 Apr 2014 | MYR | 5.4 | 5.54 | 5.39 | 5.54 | 5.54 | +0.15 (+2.78%) | 15,803,300 |
29 Apr 2014 | MYR | 5.36 | 5.39 | 5.36 | 5.39 | 5.39 | +0.03 (+0.56%) | 9,093,100 |
28 Apr 2014 | MYR | 5.38 | 5.4 | 5.35 | 5.36 | 5.36 | +0.01 (+0.19%) | 8,996,800 |
25 Apr 2014 | MYR | 5.34 | 5.38 | 5.34 | 5.35 | 5.35 | +0.01 (+0.19%) | 6,582,300 |
24 Apr 2014 | MYR | 5.32 | 5.36 | 5.31 | 5.34 | 5.34 | +0.03 (+0.56%) | 6,219,000 |
23 Apr 2014 | MYR | 5.25 | 5.32 | 5.25 | 5.31 | 5.31 | +0.04 (+0.76%) | 5,964,800 |
22 Apr 2014 | MYR | 5.28 | 5.29 | 5.26 | 5.27 | 5.27 | -0.01 (-0.19%) | 4,007,600 |
21 Apr 2014 | MYR | 5.2 | 5.3 | 5.2 | 5.28 | 5.28 | +0.05 (+0.96%) | 3,044,000 |
18 Apr 2014 | MYR | 5.25 | 5.26 | 5.22 | 5.23 | 5.23 | -0.02 (-0.38%) | 3,086,200 |
17 Apr 2014 | MYR | 5.26 | 5.28 | 5.22 | 5.25 | 5.25 | -0.03 (-0.57%) | 5,522,500 |
16 Apr 2014 | MYR | 5.3 | 5.31 | 5.27 | 5.28 | 5.28 | -0.02 (-0.38%) | 5,728,800 |
15 Apr 2014 | MYR | 5.3 | 5.32 | 5.28 | 5.3 | 5.3 | +0.02 (+0.38%) | 9,958,400 |
14 Apr 2014 | MYR | 5.29 | 5.29 | 5.25 | 5.28 | 5.28 | +0.03 (+0.57%) | 6,642,600 |
11 Apr 2014 | MYR | 5.29 | 5.29 | 5.23 | 5.25 | 5.25 | -0.03 (-0.57%) | 6,890,300 |
10 Apr 2014 | MYR | 5.29 | 5.3 | 5.27 | 5.28 | 5.28 | +0.02 (+0.38%) | 5,816,100 |
9 Apr 2014 | MYR | 5.3 | 5.33 | 5.23 | 5.26 | 5.26 | 0.0 (0.0%) | 5,093,300 |
8 Apr 2014 | MYR | 5.35 | 5.37 | 5.25 | 5.26 | 5.26 | -0.09 (-1.68%) | 7,291,800 |
7 Apr 2014 | MYR | 5.18 | 5.35 | 5.18 | 5.35 | 5.35 | +0.09 (+1.71%) | 7,649,500 |
4 Apr 2014 | MYR | 5.32 | 5.32 | 5.19 | 5.26 | 5.26 | -0.05 (-0.94%) | 7,015,300 |
3 Apr 2014 | MYR | 5.37 | 5.37 | 5.3 | 5.31 | 5.31 | -0.04 (-0.75%) | 4,464,700 |
2 Apr 2014 | MYR | 5.39 | 5.39 | 5.35 | 5.35 | 5.35 | -0.01 (-0.19%) | 7,923,600 |
1 Apr 2014 | MYR | 5.37 | 5.38 | 5.32 | 5.36 | 5.36 | -0.03 (-0.56%) | 7,557,700 |
31 Mar 2014 | MYR | 5.4 | 5.41 | 5.37 | 5.39 | 5.39 | 0.0 (0.0%) | 10,349,500 |