Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2014 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 126,100 |
17 Jul 2014 | MYR | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 644,600 |
16 Jul 2014 | MYR | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 556,300 |
14 Jul 2014 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 250,700 |
11 Jul 2014 | MYR | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 472,200 |
10 Jul 2014 | MYR | 1.1 | 1.15 | 1.1 | 1.13 | 1.13 | +0.04 (+3.67%) | 1,280,600 |
9 Jul 2014 | MYR | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 139,300 |
8 Jul 2014 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 133,800 |
7 Jul 2014 | MYR | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 326,400 |
4 Jul 2014 | MYR | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 367,700 |
3 Jul 2014 | MYR | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | +0.06 (+5.71%) | 1,151,000 |
2 Jul 2014 | MYR | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 199,800 |
1 Jul 2014 | MYR | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 140,600 |
30 Jun 2014 | MYR | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 7,200 |
27 Jun 2014 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 48,000 |
26 Jun 2014 | MYR | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 55,000 |
25 Jun 2014 | MYR | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 55,000 |
24 Jun 2014 | MYR | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 61,400 |
23 Jun 2014 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 79,000 |
20 Jun 2014 | MYR | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 67,000 |
19 Jun 2014 | MYR | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 452,100 |
18 Jun 2014 | MYR | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 173,400 |
17 Jun 2014 | MYR | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 87,800 |
16 Jun 2014 | MYR | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 89,600 |
13 Jun 2014 | MYR | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 333,000 |
12 Jun 2014 | MYR | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 31,000 |
11 Jun 2014 | MYR | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 29,000 |
10 Jun 2014 | MYR | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 87,000 |
9 Jun 2014 | MYR | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 56,000 |
6 Jun 2014 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 16,000 |