Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2014 | MYR | 1.21 | 1.22 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 111,800 |
2 Sep 2014 | MYR | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 87,900 |
29 Aug 2014 | MYR | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 193,500 |
28 Aug 2014 | MYR | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 163,300 |
27 Aug 2014 | MYR | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | +0.01 (+0.79%) | 195,400 |
26 Aug 2014 | MYR | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 214,200 |
25 Aug 2014 | MYR | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 232,100 |
22 Aug 2014 | MYR | 1.31 | 1.32 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 519,100 |
21 Aug 2014 | MYR | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 385,400 |
20 Aug 2014 | MYR | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 778,200 |
19 Aug 2014 | MYR | 1.4 | 1.43 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 1,038,100 |
18 Aug 2014 | MYR | 1.33 | 1.41 | 1.33 | 1.38 | 1.38 | +0.07 (+5.34%) | 1,334,200 |
15 Aug 2014 | MYR | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 158,200 |
14 Aug 2014 | MYR | 1.3 | 1.33 | 1.3 | 1.33 | 1.33 | +0.04 (+3.10%) | 520,600 |
13 Aug 2014 | MYR | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | +0.03 (+2.38%) | 248,700 |
12 Aug 2014 | MYR | 1.24 | 1.32 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 780,000 |
11 Aug 2014 | MYR | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 244,900 |
8 Aug 2014 | MYR | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | -0.01 (-0.78%) | 500,500 |
7 Aug 2014 | MYR | 1.28 | 1.3 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 330,600 |
6 Aug 2014 | MYR | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 382,100 |
5 Aug 2014 | MYR | 1.29 | 1.31 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 289,800 |
4 Aug 2014 | MYR | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 202,600 |
1 Aug 2014 | MYR | 1.27 | 1.34 | 1.25 | 1.3 | 1.3 | -0.01 (-0.76%) | 853,800 |
31 Jul 2014 | MYR | 1.36 | 1.42 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 2,190,600 |
30 Jul 2014 | MYR | 1.25 | 1.37 | 1.22 | 1.34 | 1.34 | +0.12 (+9.84%) | 1,799,300 |
25 Jul 2014 | MYR | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 502,000 |
24 Jul 2014 | MYR | 1.22 | 1.25 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 1,297,900 |
23 Jul 2014 | MYR | 1.13 | 1.22 | 1.12 | 1.2 | 1.2 | +0.07 (+6.19%) | 1,523,200 |
22 Jul 2014 | MYR | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 313,700 |
21 Jul 2014 | MYR | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 137,500 |