Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2014 | MYR | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 59,000 |
20 May 2014 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 66,600 |
19 May 2014 | MYR | 1.58 | 1.62 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 165,900 |
16 May 2014 | MYR | 1.59 | 1.6 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 60,500 |
15 May 2014 | MYR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +0.01 (+0.63%) | 14,600 |
14 May 2014 | MYR | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | +0.02 (+1.28%) | 38,600 |
12 May 2014 | MYR | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 18,500 |
9 May 2014 | MYR | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 20,700 |
8 May 2014 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 13,800 |
7 May 2014 | MYR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
6 May 2014 | MYR | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | +0.02 (+1.27%) | 26,800 |
5 May 2014 | MYR | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 23,400 |
2 May 2014 | MYR | 1.55 | 1.6 | 1.55 | 1.6 | 1.6 | +0.05 (+3.23%) | 149,900 |
30 Apr 2014 | MYR | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | +0.01 (+0.65%) | 11,000 |
29 Apr 2014 | MYR | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 104,000 |
28 Apr 2014 | MYR | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 40,000 |
25 Apr 2014 | MYR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 33,000 |
24 Apr 2014 | MYR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 3,000 |
23 Apr 2014 | MYR | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 23,500 |
22 Apr 2014 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 99,700 |
21 Apr 2014 | MYR | 1.59 | 1.6 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 40,300 |
18 Apr 2014 | MYR | 1.6 | 1.6 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 118,900 |
17 Apr 2014 | MYR | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 21,900 |
16 Apr 2014 | MYR | 1.6 | 1.61 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 64,500 |
15 Apr 2014 | MYR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 42,000 |
14 Apr 2014 | MYR | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 85,800 |
11 Apr 2014 | MYR | 1.6 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 119,500 |
10 Apr 2014 | MYR | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 124,800 |
9 Apr 2014 | MYR | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 165,900 |
8 Apr 2014 | MYR | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 89,600 |