Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2014 | MYR | 0.738 | 0.74 | 0.738 | 0.74 | 0.74 | +0.008 (+1.09%) | 252,500 |
16 Jun 2014 | MYR | 0.732 | 0.732 | 0.732 | 0.732 | 0.732 | -0.004 (-0.54%) | 171,500 |
13 Jun 2014 | MYR | 0.736 | 0.736 | 0.73 | 0.736 | 0.736 | -0.004 (-0.54%) | 25,000 |
12 Jun 2014 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 25,000 |
11 Jun 2014 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 20,000 |
10 Jun 2014 | MYR | 0.742 | 0.744 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 83,000 |
9 Jun 2014 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 5,000 |
6 Jun 2014 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 70,000 |
5 Jun 2014 | MYR | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 35,000 |
4 Jun 2014 | MYR | 0.74 | 0.742 | 0.74 | 0.74 | 0.74 | +0.004 (+0.54%) | 115,000 |
3 Jun 2014 | MYR | 0.736 | 0.74 | 0.736 | 0.736 | 0.736 | 0.0 (0.0%) | 103,000 |
2 Jun 2014 | MYR | 0.74 | 0.74 | 0.736 | 0.736 | 0.736 | -0.002 (-0.27%) | 84,500 |
30 May 2014 | MYR | 0.736 | 0.752 | 0.734 | 0.738 | 0.738 | -0.002 (-0.27%) | 95,000 |
29 May 2014 | MYR | 0.736 | 0.742 | 0.736 | 0.74 | 0.74 | +0.008 (+1.09%) | 80,000 |
28 May 2014 | MYR | 0.742 | 0.742 | 0.732 | 0.732 | 0.732 | 0.0 (0.0%) | 37,500 |
27 May 2014 | MYR | 0.728 | 0.736 | 0.728 | 0.732 | 0.732 | -0.006 (-0.81%) | 13,000 |
26 May 2014 | MYR | 0.732 | 0.738 | 0.732 | 0.738 | 0.738 | 0.0 (0.0%) | 15,500 |
23 May 2014 | MYR | 0.732 | 0.744 | 0.732 | 0.738 | 0.738 | +0.002 (+0.27%) | 174,500 |
22 May 2014 | MYR | 0.736 | 0.74 | 0.734 | 0.736 | 0.736 | +0.01 (+1.38%) | 147,500 |
21 May 2014 | MYR | 0.726 | 0.726 | 0.726 | 0.726 | 0.726 | -0.004 (-0.55%) | 5,000 |
20 May 2014 | MYR | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | +0.002 (+0.27%) | 95,000 |
19 May 2014 | MYR | 0.738 | 0.746 | 0.728 | 0.728 | 0.728 | +0.002 (+0.28%) | 206,000 |
16 May 2014 | MYR | 0.728 | 0.734 | 0.726 | 0.726 | 0.726 | 0.0 (0.0%) | 45,500 |
15 May 2014 | MYR | 0.722 | 0.736 | 0.722 | 0.726 | 0.726 | -0.002 (-0.27%) | 138,500 |
14 May 2014 | MYR | 0.73 | 0.732 | 0.728 | 0.728 | 0.728 | +0.004 (+0.55%) | 87,500 |
12 May 2014 | MYR | 0.718 | 0.724 | 0.7 | 0.724 | 0.724 | 0.0 (0.0%) | 40,000 |
9 May 2014 | MYR | 0.726 | 0.73 | 0.724 | 0.724 | 0.724 | +0.002 (+0.28%) | 45,000 |
8 May 2014 | MYR | 0.73 | 0.736 | 0.722 | 0.722 | 0.722 | +0.004 (+0.56%) | 120,000 |
7 May 2014 | MYR | 0.722 | 0.744 | 0.716 | 0.718 | 0.718 | 0.0 (0.0%) | 315,000 |
6 May 2014 | MYR | 0.704 | 0.73 | 0.704 | 0.718 | 0.718 | -0.002 (-0.28%) | 300,000 |