Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2014 | MYR | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 252,800 |
8 Jul 2014 | MYR | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | +0.02 (+1.04%) | 297,600 |
7 Jul 2014 | MYR | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | -0.04 (-2.03%) | 967,900 |
4 Jul 2014 | MYR | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 806,100 |
3 Jul 2014 | MYR | 2 | 2 | 1.93 | 1.98 | 1.98 | +0.01 (+0.51%) | 215,500 |
2 Jul 2014 | MYR | 1.93 | 2 | 1.93 | 1.97 | 1.97 | +0.02 (+1.03%) | 1,693,700 |
1 Jul 2014 | MYR | 1.95 | 1.98 | 1.94 | 1.95 | 1.95 | -0.02 (-1.02%) | 1,046,800 |
30 Jun 2014 | MYR | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | -0.04 (-1.99%) | 152,400 |
27 Jun 2014 | MYR | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | +0.03 (+1.52%) | 860,000 |
26 Jun 2014 | MYR | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | +0.01 (+0.51%) | 2,389,500 |
25 Jun 2014 | MYR | 1.9 | 1.98 | 1.9 | 1.97 | 1.97 | +0.05 (+2.60%) | 6,740,900 |
24 Jun 2014 | MYR | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | +0.04 (+2.13%) | 1,244,900 |
23 Jun 2014 | MYR | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -0.04 (-2.08%) | 1,943,900 |
20 Jun 2014 | MYR | 1.91 | 1.92 | 1.89 | 1.92 | 1.92 | 0.0 (0.0%) | 593,900 |
19 Jun 2014 | MYR | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 1,959,300 |
18 Jun 2014 | MYR | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | +0.02 (+1.05%) | 1,868,300 |
17 Jun 2014 | MYR | 1.9 | 1.92 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 984,400 |
16 Jun 2014 | MYR | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -0.04 (-2.07%) | 1,980,900 |
13 Jun 2014 | MYR | 1.92 | 1.94 | 1.9 | 1.93 | 1.93 | +0.02 (+1.05%) | 4,665,900 |
12 Jun 2014 | MYR | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | +0.02 (+1.06%) | 1,087,900 |
11 Jun 2014 | MYR | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 1,203,000 |
10 Jun 2014 | MYR | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -0.04 (-2.08%) | 1,133,200 |
9 Jun 2014 | MYR | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 61,200 |
6 Jun 2014 | MYR | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 1,090,000 |
5 Jun 2014 | MYR | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 1,428,900 |
4 Jun 2014 | MYR | 1.93 | 1.97 | 1.92 | 1.95 | 1.95 | +0.01 (+0.52%) | 1,694,800 |
3 Jun 2014 | MYR | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 1,698,200 |
2 Jun 2014 | MYR | 1.94 | 1.95 | 1.89 | 1.95 | 1.95 | +0.02 (+1.04%) | 2,115,900 |
30 May 2014 | MYR | 1.99 | 1.99 | 1.91 | 1.93 | 1.93 | -0.08 (-3.98%) | 4,726,200 |
29 May 2014 | MYR | 2.01 | 2.03 | 1.98 | 2.01 | 2.01 | -0.02 (-0.99%) | 1,241,200 |