Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2014 | MYR | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 49,300 |
23 Jun 2014 | MYR | 0.79 | 0.84 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 26,100 |
20 Jun 2014 | MYR | 0.8 | 0.81 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 7,100 |
19 Jun 2014 | MYR | 0.79 | 0.835 | 0.785 | 0.8 | 0.8 | -0.03 (-3.61%) | 59,800 |
18 Jun 2014 | MYR | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | +0.045 (+5.73%) | 100,200 |
17 Jun 2014 | MYR | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 500 |
16 Jun 2014 | MYR | 0.8 | 0.8 | 0.77 | 0.79 | 0.79 | -0.025 (-3.07%) | 50,600 |
13 Jun 2014 | MYR | 0.775 | 0.815 | 0.755 | 0.815 | 0.815 | +0.03 (+3.82%) | 54,800 |
12 Jun 2014 | MYR | 0.87 | 0.87 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 38,800 |
11 Jun 2014 | MYR | 0.765 | 0.8 | 0.765 | 0.79 | 0.79 | 0.0 (0.0%) | 43,000 |
10 Jun 2014 | MYR | 0.81 | 0.81 | 0.76 | 0.79 | 0.79 | -0.005 (-0.63%) | 41,400 |
9 Jun 2014 | MYR | 0.78 | 0.795 | 0.78 | 0.795 | 0.795 | -0.005 (-0.63%) | 43,500 |
6 Jun 2014 | MYR | 0.785 | 0.82 | 0.78 | 0.8 | 0.8 | +0.005 (+0.63%) | 37,100 |
5 Jun 2014 | MYR | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | +0.01 (+1.27%) | 14,900 |
4 Jun 2014 | MYR | 0.785 | 0.79 | 0.785 | 0.785 | 0.785 | -0.015 (-1.88%) | 65,400 |
3 Jun 2014 | MYR | 0.835 | 0.835 | 0.8 | 0.8 | 0.8 | -0.035 (-4.19%) | 83,100 |
2 Jun 2014 | MYR | 0.845 | 0.845 | 0.835 | 0.835 | 0.835 | -0.025 (-2.91%) | 92,100 |
30 May 2014 | MYR | 0.84 | 0.865 | 0.825 | 0.86 | 0.86 | +0.02 (+2.38%) | 22,900 |
29 May 2014 | MYR | 0.855 | 0.855 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 134,700 |
28 May 2014 | MYR | 0.835 | 0.845 | 0.835 | 0.84 | 0.84 | -0.015 (-1.75%) | 97,900 |
27 May 2014 | MYR | 0.86 | 0.87 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 98,400 |
26 May 2014 | MYR | 0.87 | 0.87 | 0.855 | 0.855 | 0.855 | -0.045 (-5%) | 225,400 |
23 May 2014 | MYR | 0.89 | 0.92 | 0.875 | 0.9 | 0.9 | +0.02 (+2.27%) | 531,000 |
22 May 2014 | MYR | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | +0.045 (+5.39%) | 502,900 |
21 May 2014 | MYR | 0.845 | 0.88 | 0.83 | 0.835 | 0.835 | -0.005 (-0.60%) | 531,200 |
20 May 2014 | MYR | 0.84 | 0.855 | 0.835 | 0.84 | 0.84 | 0.0 (0.0%) | 141,200 |
19 May 2014 | MYR | 0.865 | 0.865 | 0.82 | 0.84 | 0.84 | -0.03 (-3.45%) | 202,300 |
16 May 2014 | MYR | 0.77 | 0.87 | 0.77 | 0.87 | 0.87 | +0.12 (+16%) | 435,400 |
15 May 2014 | MYR | 0.745 | 0.76 | 0.74 | 0.75 | 0.75 | +0.005 (+0.67%) | 104,000 |
14 May 2014 | MYR | 0.735 | 0.75 | 0.735 | 0.745 | 0.745 | +0.025 (+3.47%) | 21,200 |