Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2014 | MYR | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | +0.045 (+2.65%) | 76,400 |
14 Jul 2014 | MYR | 1.69 | 1.695 | 1.69 | 1.695 | 1.695 | 0.0 (0.0%) | 85,000 |
11 Jul 2014 | MYR | 1.72 | 1.72 | 1.695 | 1.695 | 1.695 | -0.02 (-1.17%) | 93,000 |
10 Jul 2014 | MYR | 1.735 | 1.745 | 1.715 | 1.715 | 1.715 | 0.0 (0.0%) | 103,200 |
9 Jul 2014 | MYR | 1.695 | 1.74 | 1.695 | 1.715 | 1.715 | +0.015 (+0.88%) | 213,200 |
8 Jul 2014 | MYR | 1.73 | 1.74 | 1.65 | 1.7 | 1.7 | -0.025 (-1.45%) | 524,000 |
7 Jul 2014 | MYR | 1.65 | 1.725 | 1.65 | 1.725 | 1.725 | +0.08 (+4.86%) | 710,600 |
4 Jul 2014 | MYR | 1.595 | 1.645 | 1.565 | 1.645 | 1.645 | +0.08 (+5.11%) | 559,400 |
3 Jul 2014 | MYR | 1.51 | 1.6 | 1.505 | 1.565 | 1.565 | +0.075 (+5.03%) | 393,400 |
2 Jul 2014 | MYR | 1.495 | 1.495 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 118,000 |
1 Jul 2014 | MYR | 1.49 | 1.495 | 1.49 | 1.49 | 1.49 | -0.005 (-0.33%) | 112,000 |
30 Jun 2014 | MYR | 1.495 | 1.495 | 1.49 | 1.495 | 1.495 | +0.01 (+0.67%) | 214,000 |
27 Jun 2014 | MYR | 1.495 | 1.495 | 1.485 | 1.485 | 1.485 | -0.01 (-0.67%) | 116,200 |
26 Jun 2014 | MYR | 1.5 | 1.5 | 1.495 | 1.495 | 1.495 | 0.0 (0.0%) | 39,400 |
25 Jun 2014 | MYR | 1.5 | 1.5 | 1.495 | 1.495 | 1.495 | -0.01 (-0.66%) | 70,600 |
24 Jun 2014 | MYR | 1.505 | 1.505 | 1.5 | 1.505 | 1.505 | -0.005 (-0.33%) | 99,000 |
23 Jun 2014 | MYR | 1.505 | 1.51 | 1.505 | 1.51 | 1.51 | 0.0 (0.0%) | 154,000 |
20 Jun 2014 | MYR | 1.515 | 1.515 | 1.505 | 1.51 | 1.51 | 0.0 (0.0%) | 245,600 |
19 Jun 2014 | MYR | 1.515 | 1.515 | 1.505 | 1.51 | 1.51 | -0.005 (-0.33%) | 88,200 |
18 Jun 2014 | MYR | 1.505 | 1.515 | 1.505 | 1.515 | 1.515 | +0.01 (+0.66%) | 66,600 |
17 Jun 2014 | MYR | 1.51 | 1.515 | 1.505 | 1.505 | 1.505 | +0.005 (+0.33%) | 18,000 |
16 Jun 2014 | MYR | 1.5 | 1.515 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 107,000 |
13 Jun 2014 | MYR | 1.495 | 1.5 | 1.495 | 1.5 | 1.5 | 0.0 (0.0%) | 70,000 |
12 Jun 2014 | MYR | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | +0.005 (+0.33%) | 224,000 |
11 Jun 2014 | MYR | 1.5 | 1.5 | 1.495 | 1.495 | 1.495 | -0.005 (-0.33%) | 45,800 |
10 Jun 2014 | MYR | 1.5 | 1.5 | 1.495 | 1.5 | 1.5 | +0.005 (+0.33%) | 55,800 |
9 Jun 2014 | MYR | 1.5 | 1.5 | 1.495 | 1.495 | 1.495 | -0.01 (-0.66%) | 36,600 |
6 Jun 2014 | MYR | 1.5 | 1.505 | 1.49 | 1.505 | 1.505 | -0.005 (-0.33%) | 70,000 |
5 Jun 2014 | MYR | 1.5 | 1.51 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 53,800 |
4 Jun 2014 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.005 (+0.33%) | 43,200 |