Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2014 | MYR | 0.714 | 0.72 | 0.714 | 0.72 | 0.72 | +0.01 (+1.41%) | 128,500 |
2 May 2014 | MYR | 0.692 | 0.72 | 0.692 | 0.71 | 0.71 | -0.02 (-2.74%) | 68,500 |
30 Apr 2014 | MYR | 0.754 | 0.754 | 0.68 | 0.73 | 0.73 | -0.024 (-3.18%) | 237,500 |
29 Apr 2014 | MYR | 0.708 | 0.758 | 0.708 | 0.754 | 0.754 | +0.048 (+6.80%) | 1,265,500 |
28 Apr 2014 | MYR | 0.682 | 0.72 | 0.682 | 0.706 | 0.706 | +0.018 (+2.62%) | 591,500 |
25 Apr 2014 | MYR | 0.682 | 0.7 | 0.68 | 0.688 | 0.688 | +0.002 (+0.29%) | 263,500 |
24 Apr 2014 | MYR | 0.672 | 0.686 | 0.672 | 0.686 | 0.686 | +0.012 (+1.78%) | 131,500 |
23 Apr 2014 | MYR | 0.676 | 0.68 | 0.664 | 0.674 | 0.674 | -0.006 (-0.88%) | 167,000 |
22 Apr 2014 | MYR | 0.672 | 0.68 | 0.672 | 0.68 | 0.68 | +0.012 (+1.80%) | 180,000 |
21 Apr 2014 | MYR | 0.67 | 0.68 | 0.66 | 0.668 | 0.668 | -0.002 (-0.30%) | 142,000 |
18 Apr 2014 | MYR | 0.67 | 0.67 | 0.666 | 0.67 | 0.67 | 0.0 (0.0%) | 740,500 |
17 Apr 2014 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | +0.006 (+0.90%) | 75,000 |
16 Apr 2014 | MYR | 0.672 | 0.672 | 0.664 | 0.664 | 0.664 | -0.002 (-0.30%) | 20,000 |
15 Apr 2014 | MYR | 0.69 | 0.698 | 0.662 | 0.666 | 0.666 | +0.006 (+0.91%) | 149,500 |
14 Apr 2014 | MYR | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.028 (-4.07%) | 267,500 |
11 Apr 2014 | MYR | 0.67 | 0.696 | 0.67 | 0.688 | 0.688 | -0.004 (-0.58%) | 253,500 |
10 Apr 2014 | MYR | 0.66 | 0.72 | 0.66 | 0.692 | 0.692 | +0.022 (+3.28%) | 1,255,500 |
9 Apr 2014 | MYR | 0.72 | 0.736 | 0.656 | 0.67 | 0.67 | -0.042 (-5.90%) | 931,500 |
8 Apr 2014 | MYR | 0.702 | 0.73 | 0.688 | 0.712 | 0.712 | +0.026 (+3.79%) | 891,000 |
7 Apr 2014 | MYR | 0.636 | 0.722 | 0.636 | 0.686 | 0.686 | +0.05 (+7.86%) | 897,000 |
4 Apr 2014 | MYR | 0.564 | 0.636 | 0.552 | 0.636 | 0.636 | +0.08 (+14.39%) | 540,000 |
3 Apr 2014 | MYR | 0.538 | 0.592 | 0.538 | 0.556 | 0.556 | +0.02 (+3.73%) | 322,500 |
2 Apr 2014 | MYR | 0.524 | 0.544 | 0.522 | 0.536 | 0.536 | +0.012 (+2.29%) | 714,000 |
1 Apr 2014 | MYR | 0.536 | 0.55 | 0.5 | 0.524 | 0.524 | -0.012 (-2.24%) | 1,231,500 |
31 Mar 2014 | MYR | 0.536 | 0.554 | 0.532 | 0.536 | 0.536 | 0.0 (0.0%) | 573,000 |
28 Mar 2014 | MYR | 0.54 | 0.548 | 0.532 | 0.536 | 0.536 | +0.004 (+0.75%) | 587,000 |
27 Mar 2014 | MYR | 0.524 | 0.538 | 0.524 | 0.532 | 0.532 | +0.01 (+1.92%) | 552,000 |
26 Mar 2014 | MYR | 0.532 | 0.538 | 0.522 | 0.522 | 0.522 | -0.002 (-0.38%) | 1,084,000 |
25 Mar 2014 | MYR | 0.54 | 0.562 | 0.522 | 0.524 | 0.524 | -0.008 (-1.50%) | 1,215,500 |
24 Mar 2014 | MYR | 0.55 | 0.57 | 0.52 | 0.532 | 0.532 | -0.018 (-3.27%) | 1,751,000 |