Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2014 | MYR | 0.725 | 0.73 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 453,400 |
4 Jul 2014 | MYR | 0.73 | 0.73 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 875,900 |
3 Jul 2014 | MYR | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 904,300 |
2 Jul 2014 | MYR | 0.73 | 0.73 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 921,100 |
1 Jul 2014 | MYR | 0.73 | 0.735 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 933,800 |
30 Jun 2014 | MYR | 0.75 | 0.75 | 0.725 | 0.73 | 0.73 | -0.015 (-2.01%) | 865,600 |
27 Jun 2014 | MYR | 0.745 | 0.75 | 0.73 | 0.745 | 0.745 | +0.005 (+0.68%) | 1,192,800 |
26 Jun 2014 | MYR | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 1,270,400 |
25 Jun 2014 | MYR | 0.725 | 0.74 | 0.725 | 0.74 | 0.74 | +0.005 (+0.68%) | 781,700 |
24 Jun 2014 | MYR | 0.72 | 0.74 | 0.72 | 0.735 | 0.735 | +0.015 (+2.08%) | 213,700 |
23 Jun 2014 | MYR | 0.735 | 0.735 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 670,300 |
20 Jun 2014 | MYR | 0.735 | 0.74 | 0.73 | 0.735 | 0.735 | 0.0 (0.0%) | 672,500 |
19 Jun 2014 | MYR | 0.735 | 0.745 | 0.725 | 0.735 | 0.735 | 0.0 (0.0%) | 686,600 |
18 Jun 2014 | MYR | 0.745 | 0.75 | 0.735 | 0.735 | 0.735 | -0.01 (-1.34%) | 547,400 |
17 Jun 2014 | MYR | 0.74 | 0.755 | 0.735 | 0.745 | 0.745 | +0.015 (+2.05%) | 1,602,500 |
16 Jun 2014 | MYR | 0.715 | 0.73 | 0.715 | 0.73 | 0.73 | +0.02 (+2.82%) | 693,000 |
13 Jun 2014 | MYR | 0.715 | 0.72 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 1,233,600 |
12 Jun 2014 | MYR | 0.72 | 0.725 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 1,353,800 |
11 Jun 2014 | MYR | 0.725 | 0.73 | 0.71 | 0.72 | 0.72 | +0.005 (+0.70%) | 2,583,000 |
10 Jun 2014 | MYR | 0.73 | 0.73 | 0.715 | 0.715 | 0.715 | -0.01 (-1.38%) | 1,988,000 |
9 Jun 2014 | MYR | 0.75 | 0.755 | 0.725 | 0.725 | 0.725 | -0.03 (-3.97%) | 1,837,200 |
6 Jun 2014 | MYR | 0.765 | 0.77 | 0.75 | 0.755 | 0.755 | -0.01 (-1.31%) | 619,100 |
5 Jun 2014 | MYR | 0.77 | 0.77 | 0.765 | 0.765 | 0.765 | -0.015 (-1.92%) | 431,700 |
4 Jun 2014 | MYR | 0.78 | 0.79 | 0.765 | 0.78 | 0.78 | 0.0 (0.0%) | 1,848,900 |
3 Jun 2014 | MYR | 0.745 | 0.79 | 0.745 | 0.78 | 0.78 | +0.035 (+4.70%) | 3,928,600 |
2 Jun 2014 | MYR | 0.74 | 0.75 | 0.74 | 0.745 | 0.745 | +0.01 (+1.36%) | 726,400 |
30 May 2014 | MYR | 0.74 | 0.74 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 389,300 |
29 May 2014 | MYR | 0.74 | 0.745 | 0.74 | 0.74 | 0.74 | +0.005 (+0.68%) | 246,200 |
28 May 2014 | MYR | 0.745 | 0.745 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 341,200 |
27 May 2014 | MYR | 0.745 | 0.745 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 433,500 |