Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2014 | MYR | 1.3567 | 1.3567 | 1.3483 | 1.3483 | 1.3483 | -0.007 (-0.49%) | 79,800 |
14 May 2014 | MYR | 1.3583 | 1.3583 | 1.355 | 1.355 | 1.355 | +0.002 (+0.13%) | 66,600 |
12 May 2014 | MYR | 1.3467 | 1.3533 | 1.3467 | 1.3533 | 1.3533 | +0.003 (+0.24%) | 160,800 |
9 May 2014 | MYR | 1.365 | 1.365 | 1.35 | 1.35 | 1.35 | -0.015 (-1.10%) | 31,800 |
8 May 2014 | MYR | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | -0.002 (-0.12%) | 3,000 |
7 May 2014 | MYR | 1.3667 | 1.3683 | 1.3667 | 1.3667 | 1.3667 | -0.003 (-0.24%) | 123,000 |
6 May 2014 | MYR | 1.3367 | 1.37 | 1.3333 | 1.37 | 1.37 | +0.005 (+0.37%) | 121,200 |
5 May 2014 | MYR | 1.3333 | 1.3667 | 1.3333 | 1.365 | 1.365 | -0.002 (-0.12%) | 18,000 |
2 May 2014 | MYR | 1.3667 | 1.3667 | 1.3667 | 1.3667 | 1.3667 | 0.0 (0.0%) | 195,000 |
30 Apr 2014 | MYR | 1.3667 | 1.3667 | 1.3667 | 1.3667 | 1.3667 | 0.0 (0.0%) | 49,200 |
29 Apr 2014 | MYR | 1.3667 | 1.3667 | 1.3667 | 1.3667 | 1.3667 | -0.025 (-1.80%) | 3,000 |
28 Apr 2014 | MYR | 1.3917 | 1.3917 | 1.3917 | 1.3917 | 1.3917 | +0.003 (+0.24%) | 600 |
25 Apr 2014 | MYR | 1.385 | 1.3883 | 1.385 | 1.3883 | 1.3883 | +0.003 (+0.24%) | 120,000 |
24 Apr 2014 | MYR | 1.3667 | 1.385 | 1.3667 | 1.385 | 1.385 | +0.002 (+0.12%) | 105,600 |
23 Apr 2014 | MYR | 1.3833 | 1.3833 | 1.3833 | 1.3833 | 1.3833 | 0.0 (0.0%) | 136,800 |
22 Apr 2014 | MYR | 1.3767 | 1.4 | 1.3767 | 1.3833 | 1.3833 | +0.007 (+0.48%) | 111,600 |
21 Apr 2014 | MYR | 1.3783 | 1.3783 | 1.3767 | 1.3767 | 1.3767 | -0.028 (-2.01%) | 21,600 |
18 Apr 2014 | MYR | 1.41 | 1.41 | 1.37 | 1.405 | 1.405 | +0.008 (+0.59%) | 6,600 |
17 Apr 2014 | MYR | 1.3633 | 1.3967 | 1.3633 | 1.3967 | 1.3967 | +0.033 (+2.45%) | 336,600 |
16 Apr 2014 | MYR | 1.3667 | 1.3667 | 1.3633 | 1.3633 | 1.3633 | -0.003 (-0.25%) | 904,800 |
15 Apr 2014 | MYR | 1.3667 | 1.3667 | 1.3667 | 1.3667 | 1.3667 | -0.027 (-1.91%) | 27,000 |
14 Apr 2014 | MYR | 1.3917 | 1.3967 | 1.37 | 1.3933 | 1.3933 | -0.007 (-0.48%) | 34,200 |
11 Apr 2014 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | -0.017 (-1.18%) | 6,000 |
10 Apr 2014 | MYR | 1.4017 | 1.4167 | 1.4 | 1.4167 | 1.4167 | 0.0 (0.0%) | 30,600 |
9 Apr 2014 | MYR | 1.4167 | 1.4233 | 1.3917 | 1.4167 | 1.4167 | 0.0 (0.0%) | 79,800 |
8 Apr 2014 | MYR | 1.4167 | 1.4333 | 1.4167 | 1.4167 | 1.4167 | -0.017 (-1.16%) | 142,800 |
7 Apr 2014 | MYR | 1.4333 | 1.4333 | 1.4167 | 1.4333 | 1.4333 | +0.005 (+0.35%) | 12,600 |
4 Apr 2014 | MYR | 1.4 | 1.43 | 1.4 | 1.4283 | 1.4283 | +0.028 (+2.02%) | 111,600 |
3 Apr 2014 | MYR | 1.415 | 1.4333 | 1.3867 | 1.4 | 1.4 | -0.017 (-1.18%) | 241,800 |
2 Apr 2014 | MYR | 1.4333 | 1.4333 | 1.4133 | 1.4167 | 1.4167 | -0.027 (-1.84%) | 103,200 |