Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2014 | MYR | 1.29 | 1.31 | 1.27 | 1.31 | 1.31 | 0.0 (0.0%) | 104,400 |
7 Aug 2014 | MYR | 1.3 | 1.33 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 249,100 |
6 Aug 2014 | MYR | 1.28 | 1.35 | 1.26 | 1.31 | 1.31 | +0.06 (+4.80%) | 2,885,800 |
5 Aug 2014 | MYR | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 155,700 |
4 Aug 2014 | MYR | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 96,000 |
1 Aug 2014 | MYR | 1.2 | 1.22 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 89,900 |
31 Jul 2014 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 92,800 |
30 Jul 2014 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 34,000 |
25 Jul 2014 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 6,000 |
24 Jul 2014 | MYR | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 64,500 |
23 Jul 2014 | MYR | 1.2 | 1.24 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 28,700 |
22 Jul 2014 | MYR | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 18,900 |
21 Jul 2014 | MYR | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | -0.01 (-0.81%) | 47,100 |
18 Jul 2014 | MYR | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 157,100 |
17 Jul 2014 | MYR | 1.28 | 1.33 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 728,200 |
16 Jul 2014 | MYR | 1.23 | 1.28 | 1.22 | 1.28 | 1.28 | +0.05 (+4.07%) | 196,100 |
14 Jul 2014 | MYR | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 130,900 |
11 Jul 2014 | MYR | 1.22 | 1.31 | 1.2 | 1.25 | 1.25 | +0.03 (+2.46%) | 824,500 |
10 Jul 2014 | MYR | 1.19 | 1.22 | 1.16 | 1.22 | 1.22 | +0.02 (+1.67%) | 641,200 |
9 Jul 2014 | MYR | 1.2 | 1.2 | 1.16 | 1.2 | 1.2 | +0.01 (+0.84%) | 173,600 |
8 Jul 2014 | MYR | 1.21 | 1.21 | 1.15 | 1.19 | 1.19 | -0.02 (-1.65%) | 163,300 |
7 Jul 2014 | MYR | 1.2 | 1.3 | 1.19 | 1.21 | 1.21 | +0.03 (+2.54%) | 1,081,100 |
4 Jul 2014 | MYR | 1.06 | 1.22 | 1.05 | 1.18 | 1.18 | +0.13 (+12.38%) | 1,032,300 |
3 Jul 2014 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 85,800 |
2 Jul 2014 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 69,800 |
1 Jul 2014 | MYR | 0.99 | 1.06 | 0.99 | 1.05 | 1.05 | +0.065 (+6.60%) | 94,100 |
30 Jun 2014 | MYR | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 0.0 (0.0%) | 1,000 |
27 Jun 2014 | MYR | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | -0.015 (-1.50%) | 1,000 |
26 Jun 2014 | MYR | 0.985 | 1 | 0.985 | 1 | 1 | 0.0 (0.0%) | 9,000 |
25 Jun 2014 | MYR | 0.98 | 1 | 0.98 | 1 | 1 | +0.015 (+1.52%) | 25,300 |