Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2014 | MYR | 0.797 | 0.8045 | 0.7894 | 0.7894 | 0.7894 | -0.008 (-0.95%) | 138,471 |
7 Jul 2014 | MYR | 0.797 | 0.797 | 0.797 | 0.797 | 0.797 | 0.0 (0.0%) | 609,619 |
4 Jul 2014 | MYR | 0.797 | 0.8045 | 0.797 | 0.797 | 0.797 | 0.0 (0.0%) | 626,483 |
3 Jul 2014 | MYR | 0.797 | 0.8045 | 0.797 | 0.797 | 0.797 | 0.0 (0.0%) | 369,302 |
2 Jul 2014 | MYR | 0.797 | 0.797 | 0.7894 | 0.797 | 0.797 | 0.0 (0.0%) | 1,217,525 |
1 Jul 2014 | MYR | 0.7742 | 0.8045 | 0.7666 | 0.797 | 0.797 | +0.023 (+2.94%) | 411,331 |
30 Jun 2014 | MYR | 0.7742 | 0.7742 | 0.7666 | 0.7742 | 0.7742 | -0.008 (-0.97%) | 282,345 |
27 Jun 2014 | MYR | 0.7666 | 0.7818 | 0.7666 | 0.7818 | 0.7818 | 0.0 (0.0%) | 42,029 |
26 Jun 2014 | MYR | 0.7894 | 0.7894 | 0.7818 | 0.7818 | 0.7818 | -0.008 (-0.96%) | 162,582 |
25 Jun 2014 | MYR | 0.8045 | 0.8045 | 0.7894 | 0.7894 | 0.7894 | -0.008 (-0.95%) | 570,093 |
24 Jun 2014 | MYR | 0.7666 | 0.797 | 0.759 | 0.797 | 0.797 | +0.03 (+3.97%) | 375,099 |
23 Jun 2014 | MYR | 0.7742 | 0.7742 | 0.759 | 0.7666 | 0.7666 | -0.015 (-1.94%) | 244,532 |
20 Jun 2014 | MYR | 0.7818 | 0.7818 | 0.7666 | 0.7818 | 0.7818 | 0.0 (0.0%) | 51,383 |
19 Jun 2014 | MYR | 0.7666 | 0.7818 | 0.7666 | 0.7818 | 0.7818 | +0.015 (+1.98%) | 115,151 |
18 Jun 2014 | MYR | 0.7742 | 0.7818 | 0.7666 | 0.7666 | 0.7666 | -0.015 (-1.94%) | 80,105 |
17 Jun 2014 | MYR | 0.7742 | 0.7818 | 0.7666 | 0.7818 | 0.7818 | +0.015 (+1.98%) | 549,276 |
16 Jun 2014 | MYR | 0.7742 | 0.7818 | 0.7666 | 0.7666 | 0.7666 | 0.0 (0.0%) | 158,893 |
13 Jun 2014 | MYR | 0.7666 | 0.7742 | 0.7666 | 0.7666 | 0.7666 | -0.008 (-0.98%) | 44,005 |
12 Jun 2014 | MYR | 0.7742 | 0.7742 | 0.7666 | 0.7742 | 0.7742 | +0.015 (+2.00%) | 10,540 |
11 Jun 2014 | MYR | 0.7666 | 0.7666 | 0.7552 | 0.759 | 0.759 | -0.008 (-0.99%) | 91,304 |
10 Jun 2014 | MYR | 0.7666 | 0.7818 | 0.7666 | 0.7666 | 0.7666 | -0.015 (-1.94%) | 47,299 |
9 Jun 2014 | MYR | 0.7742 | 0.7818 | 0.7742 | 0.7818 | 0.7818 | 0.0 (0.0%) | 21,080 |
6 Jun 2014 | MYR | 0.7818 | 0.7818 | 0.7742 | 0.7818 | 0.7818 | -0.008 (-0.96%) | 25,823 |
5 Jun 2014 | MYR | 0.7818 | 0.7894 | 0.7818 | 0.7894 | 0.7894 | +0.008 (+0.97%) | 28,985 |
4 Jun 2014 | MYR | 0.7894 | 0.7894 | 0.7666 | 0.7818 | 0.7818 | -0.008 (-0.96%) | 38,867 |
3 Jun 2014 | MYR | 0.7742 | 0.797 | 0.7742 | 0.7894 | 0.7894 | 0.0 (0.0%) | 516,074 |
2 Jun 2014 | MYR | 0.7742 | 0.7894 | 0.7742 | 0.7894 | 0.7894 | +0.015 (+1.96%) | 336,364 |
30 May 2014 | MYR | 0.7818 | 0.797 | 0.7742 | 0.7742 | 0.7742 | -0.015 (-1.93%) | 277,734 |
29 May 2014 | MYR | 0.797 | 0.797 | 0.7742 | 0.7894 | 0.7894 | +0.015 (+1.96%) | 662,056 |
28 May 2014 | MYR | 0.759 | 0.7818 | 0.759 | 0.7742 | 0.7742 | +0.008 (+0.99%) | 263,373 |