Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2014 | MYR | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | +0.01 (+0.82%) | 6,000 |
16 May 2014 | MYR | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -0.05 (-3.94%) | 83,400 |
15 May 2014 | MYR | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | +0.01 (+0.79%) | 55,100 |
14 May 2014 | MYR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 21,800 |
12 May 2014 | MYR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 2,800 |
9 May 2014 | MYR | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 10,000 |
8 May 2014 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 10,000 |
7 May 2014 | MYR | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | +0.03 (+2.42%) | 5,100 |
6 May 2014 | MYR | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 7,500 |
5 May 2014 | MYR | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -0.04 (-3.13%) | 110,600 |
2 May 2014 | MYR | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 138,700 |
30 Apr 2014 | MYR | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 119,000 |
29 Apr 2014 | MYR | 1.32 | 1.33 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 150,500 |
28 Apr 2014 | MYR | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | +0.04 (+3.08%) | 630,600 |
25 Apr 2014 | MYR | 1.28 | 1.32 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 496,100 |
24 Apr 2014 | MYR | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 170,000 |
23 Apr 2014 | MYR | 1.27 | 1.3 | 1.27 | 1.28 | 1.28 | +0.02 (+1.59%) | 71,900 |
22 Apr 2014 | MYR | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 59,200 |
21 Apr 2014 | MYR | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 78,300 |
18 Apr 2014 | MYR | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 39,900 |
17 Apr 2014 | MYR | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 41,100 |
16 Apr 2014 | MYR | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 13,000 |
15 Apr 2014 | MYR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 110,000 |
14 Apr 2014 | MYR | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 53,400 |
11 Apr 2014 | MYR | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 102,000 |
10 Apr 2014 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | +0.03 (+2.40%) | 85,000 |
9 Apr 2014 | MYR | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 65,700 |
8 Apr 2014 | MYR | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 21,500 |
7 Apr 2014 | MYR | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 0.0 (0.0%) | 37,900 |
4 Apr 2014 | MYR | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | +0.04 (+3.20%) | 80,500 |