Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2014 | MYR | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -0.03 (-1.66%) | 3,005,200 |
15 May 2014 | MYR | 1.84 | 1.85 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 2,377,700 |
14 May 2014 | MYR | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 1,527,200 |
12 May 2014 | MYR | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 300,900 |
9 May 2014 | MYR | 1.8 | 1.82 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 1,284,000 |
8 May 2014 | MYR | 1.84 | 1.86 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 2,696,200 |
7 May 2014 | MYR | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 931,200 |
6 May 2014 | MYR | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | +0.03 (+1.63%) | 786,900 |
5 May 2014 | MYR | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -0.04 (-2.13%) | 482,900 |
2 May 2014 | MYR | 1.9 | 1.9 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 38,200 |
30 Apr 2014 | MYR | 1.84 | 1.9 | 1.84 | 1.89 | 1.89 | +0.05 (+2.72%) | 988,100 |
29 Apr 2014 | MYR | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -0.05 (-2.65%) | 873,400 |
28 Apr 2014 | MYR | 1.88 | 1.9 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 118,300 |
25 Apr 2014 | MYR | 1.9 | 1.91 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 1,462,400 |
24 Apr 2014 | MYR | 1.91 | 1.91 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 204,800 |
23 Apr 2014 | MYR | 1.92 | 1.93 | 1.9 | 1.92 | 1.92 | -0.03 (-1.54%) | 427,600 |
22 Apr 2014 | MYR | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | +0.06 (+3.17%) | 816,700 |
21 Apr 2014 | MYR | 1.89 | 1.9 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 421,900 |
18 Apr 2014 | MYR | 1.88 | 1.91 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 1,012,400 |
17 Apr 2014 | MYR | 1.9 | 1.92 | 1.87 | 1.88 | 1.88 | -0.05 (-2.59%) | 1,257,700 |
16 Apr 2014 | MYR | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 622,200 |
15 Apr 2014 | MYR | 1.89 | 1.94 | 1.89 | 1.93 | 1.93 | +0.03 (+1.58%) | 2,329,900 |
14 Apr 2014 | MYR | 1.91 | 1.91 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 1,712,700 |
11 Apr 2014 | MYR | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | -0.01 (-0.52%) | 741,700 |
10 Apr 2014 | MYR | 1.9 | 1.92 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 1,117,600 |
9 Apr 2014 | MYR | 1.89 | 1.9 | 1.89 | 1.9 | 1.9 | +0.03 (+1.60%) | 904,400 |
8 Apr 2014 | MYR | 1.89 | 1.91 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 1,032,000 |
7 Apr 2014 | MYR | 1.92 | 1.92 | 1.86 | 1.89 | 1.89 | -0.03 (-1.56%) | 1,923,000 |
4 Apr 2014 | MYR | 1.93 | 1.93 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 1,380,800 |
3 Apr 2014 | MYR | 1.92 | 1.93 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 1,545,400 |