Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2014 | MYR | 0.765 | 0.775 | 0.765 | 0.77 | 0.77 | +0.005 (+0.65%) | 345,700 |
20 Aug 2014 | MYR | 0.765 | 0.775 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 1,340,300 |
19 Aug 2014 | MYR | 0.77 | 0.77 | 0.76 | 0.765 | 0.765 | 0.0 (0.0%) | 1,064,900 |
18 Aug 2014 | MYR | 0.77 | 0.775 | 0.76 | 0.765 | 0.765 | -0.01 (-1.29%) | 736,100 |
15 Aug 2014 | MYR | 0.77 | 0.775 | 0.765 | 0.775 | 0.775 | 0.0 (0.0%) | 763,800 |
14 Aug 2014 | MYR | 0.76 | 0.775 | 0.76 | 0.775 | 0.775 | +0.015 (+1.97%) | 664,500 |
13 Aug 2014 | MYR | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 825,600 |
12 Aug 2014 | MYR | 0.775 | 0.775 | 0.765 | 0.77 | 0.77 | -0.005 (-0.65%) | 803,500 |
11 Aug 2014 | MYR | 0.775 | 0.78 | 0.77 | 0.775 | 0.775 | +0.005 (+0.65%) | 793,600 |
8 Aug 2014 | MYR | 0.765 | 0.77 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 1,932,700 |
7 Aug 2014 | MYR | 0.775 | 0.775 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 875,700 |
6 Aug 2014 | MYR | 0.775 | 0.775 | 0.765 | 0.77 | 0.77 | -0.005 (-0.65%) | 978,500 |
5 Aug 2014 | MYR | 0.775 | 0.78 | 0.765 | 0.775 | 0.775 | +0.01 (+1.31%) | 1,107,000 |
4 Aug 2014 | MYR | 0.77 | 0.78 | 0.765 | 0.765 | 0.765 | -0.005 (-0.65%) | 811,600 |
1 Aug 2014 | MYR | 0.77 | 0.775 | 0.75 | 0.77 | 0.77 | -0.005 (-0.65%) | 1,692,200 |
31 Jul 2014 | MYR | 0.81 | 0.815 | 0.77 | 0.775 | 0.775 | -0.035 (-4.32%) | 3,691,400 |
30 Jul 2014 | MYR | 0.805 | 0.81 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,129,400 |
25 Jul 2014 | MYR | 0.815 | 0.82 | 0.795 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,610,600 |
24 Jul 2014 | MYR | 0.805 | 0.825 | 0.805 | 0.81 | 0.81 | +0.01 (+1.25%) | 4,746,300 |
23 Jul 2014 | MYR | 0.775 | 0.81 | 0.775 | 0.8 | 0.8 | +0.03 (+3.90%) | 5,988,000 |
22 Jul 2014 | MYR | 0.775 | 0.78 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 865,900 |
21 Jul 2014 | MYR | 0.775 | 0.79 | 0.77 | 0.775 | 0.775 | +0.01 (+1.31%) | 2,559,600 |
18 Jul 2014 | MYR | 0.75 | 0.775 | 0.75 | 0.765 | 0.765 | +0.005 (+0.66%) | 1,709,600 |
17 Jul 2014 | MYR | 0.765 | 0.77 | 0.755 | 0.76 | 0.76 | -0.005 (-0.65%) | 1,029,000 |
16 Jul 2014 | MYR | 0.77 | 0.775 | 0.76 | 0.765 | 0.765 | 0.0 (0.0%) | 1,296,200 |
14 Jul 2014 | MYR | 0.75 | 0.765 | 0.745 | 0.765 | 0.765 | +0.02 (+2.68%) | 2,075,200 |
11 Jul 2014 | MYR | 0.745 | 0.745 | 0.73 | 0.745 | 0.745 | +0.015 (+2.05%) | 2,401,900 |
10 Jul 2014 | MYR | 0.73 | 0.73 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 198,300 |
9 Jul 2014 | MYR | 0.725 | 0.73 | 0.725 | 0.73 | 0.73 | +0.005 (+0.69%) | 271,000 |
8 Jul 2014 | MYR | 0.73 | 0.73 | 0.725 | 0.725 | 0.725 | -0.005 (-0.68%) | 618,300 |