Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2014 | MYR | 2.53 | 2.54 | 2.53 | 2.54 | 2.54 | +0.01 (+0.40%) | 12,000 |
29 May 2014 | MYR | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 0 |
28 May 2014 | MYR | 2.51 | 2.53 | 2.48 | 2.53 | 2.53 | +0.02 (+0.80%) | 17,000 |
27 May 2014 | MYR | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -0.04 (-1.57%) | 3,000 |
26 May 2014 | MYR | 2.54 | 2.55 | 2.54 | 2.55 | 2.55 | +0.01 (+0.39%) | 6,000 |
23 May 2014 | MYR | 2.52 | 2.55 | 2.52 | 2.54 | 2.54 | +0.02 (+0.79%) | 17,100 |
22 May 2014 | MYR | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 3,000 |
21 May 2014 | MYR | 2.53 | 2.53 | 2.51 | 2.52 | 2.52 | -0.02 (-0.79%) | 20,300 |
20 May 2014 | MYR | 2.53 | 2.54 | 2.52 | 2.54 | 2.54 | +0.02 (+0.79%) | 23,000 |
19 May 2014 | MYR | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | -0.02 (-0.79%) | 10,000 |
16 May 2014 | MYR | 2.53 | 2.55 | 2.53 | 2.54 | 2.54 | 0.0 (0.0%) | 42,200 |
15 May 2014 | MYR | 2.54 | 2.56 | 2.54 | 2.54 | 2.54 | -0.01 (-0.39%) | 29,000 |
14 May 2014 | MYR | 2.56 | 2.56 | 2.54 | 2.55 | 2.55 | 0.0 (0.0%) | 15,500 |
12 May 2014 | MYR | 2.53 | 2.55 | 2.52 | 2.55 | 2.55 | +0.02 (+0.79%) | 27,000 |
9 May 2014 | MYR | 2.54 | 2.55 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 23,000 |
8 May 2014 | MYR | 2.52 | 2.53 | 2.52 | 2.53 | 2.53 | 0.0 (0.0%) | 30,000 |
7 May 2014 | MYR | 2.56 | 2.56 | 2.53 | 2.53 | 2.53 | -0.04 (-1.56%) | 28,200 |
6 May 2014 | MYR | 2.57 | 2.57 | 2.56 | 2.57 | 2.57 | 0.0 (0.0%) | 12,100 |
5 May 2014 | MYR | 2.59 | 2.59 | 2.55 | 2.57 | 2.57 | -0.04 (-1.53%) | 89,700 |
2 May 2014 | MYR | 2.62 | 2.62 | 2.6 | 2.61 | 2.61 | +0.01 (+0.38%) | 58,000 |
30 Apr 2014 | MYR | 2.63 | 2.63 | 2.6 | 2.6 | 2.6 | -0.01 (-0.38%) | 57,700 |
29 Apr 2014 | MYR | 2.63 | 2.63 | 2.6 | 2.61 | 2.61 | -0.06 (-2.25%) | 59,000 |
28 Apr 2014 | MYR | 2.65 | 2.69 | 2.64 | 2.67 | 2.67 | +0.05 (+1.91%) | 42,500 |
25 Apr 2014 | MYR | 2.65 | 2.65 | 2.62 | 2.62 | 2.62 | -0.05 (-1.87%) | 38,000 |
24 Apr 2014 | MYR | 2.67 | 2.68 | 2.64 | 2.67 | 2.67 | -0.01 (-0.37%) | 42,900 |
23 Apr 2014 | MYR | 2.65 | 2.7 | 2.64 | 2.68 | 2.68 | +0.03 (+1.13%) | 74,100 |
22 Apr 2014 | MYR | 2.62 | 2.66 | 2.62 | 2.65 | 2.65 | +0.03 (+1.15%) | 80,900 |
21 Apr 2014 | MYR | 2.58 | 2.62 | 2.58 | 2.62 | 2.62 | +0.04 (+1.55%) | 104,100 |
18 Apr 2014 | MYR | 2.56 | 2.59 | 2.55 | 2.58 | 2.58 | +0.03 (+1.18%) | 37,100 |
17 Apr 2014 | MYR | 2.55 | 2.58 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 62,800 |