Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2014 | MYR | 0.9375 | 0.9469 | 0.9375 | 0.9375 | 0.9375 | 0.0 (0.0%) | 396,480 |
25 Jun 2014 | MYR | 0.9469 | 0.9469 | 0.9375 | 0.9375 | 0.9375 | -0.009 (-0.99%) | 606,293 |
24 Jun 2014 | MYR | 0.9375 | 0.9469 | 0.9375 | 0.9469 | 0.9469 | +0.009 (+1.00%) | 278,826 |
23 Jun 2014 | MYR | 0.9469 | 0.9563 | 0.9375 | 0.9375 | 0.9375 | 0.0 (0.0%) | 1,848,000 |
20 Jun 2014 | MYR | 0.9469 | 0.9469 | 0.9375 | 0.9375 | 0.9375 | -0.009 (-0.99%) | 983,040 |
19 Jun 2014 | MYR | 0.9375 | 0.9469 | 0.9375 | 0.9469 | 0.9469 | -0.009 (-0.98%) | 522,026 |
18 Jun 2014 | MYR | 0.9469 | 0.9563 | 0.9375 | 0.9563 | 0.9563 | 0.0 (0.0%) | 629,866 |
17 Jun 2014 | MYR | 0.9563 | 0.9563 | 0.9469 | 0.9563 | 0.9563 | -0.019 (-1.92%) | 1,019,733 |
16 Jun 2014 | MYR | 0.975 | 0.9844 | 0.9656 | 0.975 | 0.975 | 0.0 (0.0%) | 1,227,627 |
13 Jun 2014 | MYR | 0.9656 | 0.975 | 0.9656 | 0.975 | 0.975 | +0.009 (+0.97%) | 364,693 |
12 Jun 2014 | MYR | 0.9844 | 0.9844 | 0.9656 | 0.9656 | 0.9656 | -0.009 (-0.96%) | 701,653 |
11 Jun 2014 | MYR | 0.9469 | 0.9844 | 0.9469 | 0.975 | 0.975 | +0.037 (+4%) | 2,906,134 |
10 Jun 2014 | MYR | 0.9375 | 0.9469 | 0.9328 | 0.9375 | 0.9375 | 0.0 (0.0%) | 281,066 |
9 Jun 2014 | MYR | 0.9469 | 0.9469 | 0.9328 | 0.9375 | 0.9375 | 0.0 (0.0%) | 543,466 |
6 Jun 2014 | MYR | 0.9328 | 0.9469 | 0.9328 | 0.9375 | 0.9375 | +0.005 (+0.50%) | 749,546 |
5 Jun 2014 | MYR | 0.9375 | 0.9375 | 0.9328 | 0.9328 | 0.9328 | 0.0 (0.0%) | 243,840 |
4 Jun 2014 | MYR | 0.9375 | 0.9375 | 0.9328 | 0.9328 | 0.9328 | -0.005 (-0.50%) | 694,933 |
3 Jun 2014 | MYR | 0.9375 | 0.9375 | 0.9328 | 0.9375 | 0.9375 | 0.0 (0.0%) | 1,080,107 |
2 Jun 2014 | MYR | 0.9328 | 0.9375 | 0.9328 | 0.9375 | 0.9375 | +0.005 (+0.50%) | 1,417,920 |
30 May 2014 | MYR | 0.9469 | 0.9469 | 0.9328 | 0.9328 | 0.9328 | -0.014 (-1.49%) | 742,613 |
29 May 2014 | MYR | 0.9469 | 0.9563 | 0.9375 | 0.9469 | 0.9469 | 0.0 (0.0%) | 897,813 |
28 May 2014 | MYR | 0.9281 | 0.9656 | 0.9281 | 0.9469 | 0.9469 | +0.019 (+2.03%) | 2,815,574 |
27 May 2014 | MYR | 0.9328 | 0.9375 | 0.9281 | 0.9281 | 0.9281 | -0.005 (-0.50%) | 1,100,907 |
26 May 2014 | MYR | 0.9375 | 0.9375 | 0.9234 | 0.9328 | 0.9328 | -0.005 (-0.50%) | 1,347,093 |
23 May 2014 | MYR | 0.9656 | 0.9656 | 0.9375 | 0.9375 | 0.9375 | -0.028 (-2.91%) | 1,961,173 |
22 May 2014 | MYR | 0.9656 | 0.9844 | 0.9563 | 0.9656 | 0.9656 | +0.019 (+1.97%) | 5,014,401 |
21 May 2014 | MYR | 0.9563 | 0.9563 | 0.9375 | 0.9469 | 0.9469 | -0.009 (-0.98%) | 2,280,107 |
20 May 2014 | MYR | 0.9469 | 0.9563 | 0.9375 | 0.9563 | 0.9563 | +0.009 (+0.99%) | 2,420,054 |
19 May 2014 | MYR | 0.9656 | 0.9656 | 0.9375 | 0.9469 | 0.9469 | 0.0 (0.0%) | 2,326,720 |
16 May 2014 | MYR | 0.975 | 0.9844 | 0.9469 | 0.9469 | 0.9469 | -0.037 (-3.81%) | 2,952,534 |