Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2014 | MYR | 3.0533 | 3.0533 | 3 | 3.05 | 3.05 | -0.003 (-0.11%) | 125,100 |
1 Aug 2014 | MYR | 3.0767 | 3.0767 | 3.0533 | 3.0533 | 3.0533 | -0.023 (-0.76%) | 54,600 |
31 Jul 2014 | MYR | 3.07 | 3.0833 | 3.07 | 3.0767 | 3.0767 | +0.003 (+0.11%) | 199,500 |
30 Jul 2014 | MYR | 3.0767 | 3.0767 | 3.0667 | 3.0733 | 3.0733 | 0.0 (0.0%) | 98,400 |
25 Jul 2014 | MYR | 3.0367 | 3.0767 | 3.0333 | 3.0733 | 3.0733 | +0.043 (+1.43%) | 31,200 |
24 Jul 2014 | MYR | 3.0767 | 3.0767 | 3.03 | 3.03 | 3.03 | -0.047 (-1.52%) | 63,900 |
23 Jul 2014 | MYR | 3.0733 | 3.08 | 3.0733 | 3.0767 | 3.0767 | +0.007 (+0.22%) | 31,500 |
22 Jul 2014 | MYR | 3.06 | 3.0833 | 3.0367 | 3.07 | 3.07 | -0.013 (-0.43%) | 56,400 |
21 Jul 2014 | MYR | 3.1 | 3.1067 | 3.0833 | 3.0833 | 3.0833 | -0.01 (-0.32%) | 51,900 |
18 Jul 2014 | MYR | 3.1 | 3.1 | 3.05 | 3.0933 | 3.0933 | -0.037 (-1.17%) | 118,800 |
17 Jul 2014 | MYR | 3.1367 | 3.1367 | 3.1133 | 3.13 | 3.13 | -0.07 (-2.19%) | 48,300 |
16 Jul 2014 | MYR | 3.2 | 3.2 | 3.1633 | 3.2 | 3.2 | +0.023 (+0.73%) | 145,200 |
14 Jul 2014 | MYR | 3.1967 | 3.2 | 3.1733 | 3.1767 | 3.1767 | -0.01 (-0.31%) | 66,600 |
11 Jul 2014 | MYR | 3.2 | 3.2 | 3.1867 | 3.1867 | 3.1867 | -0.01 (-0.31%) | 105,000 |
10 Jul 2014 | MYR | 3.2 | 3.2033 | 3.1767 | 3.1967 | 3.1967 | -0.003 (-0.10%) | 84,000 |
9 Jul 2014 | MYR | 3.1867 | 3.2 | 3.1667 | 3.2 | 3.2 | 0.0 (0.0%) | 160,800 |
8 Jul 2014 | MYR | 3.2333 | 3.24 | 3.2 | 3.2 | 3.2 | +0.007 (+0.21%) | 255,600 |
7 Jul 2014 | MYR | 3.07 | 3.1933 | 3.07 | 3.1933 | 3.1933 | +0.123 (+4.02%) | 615,000 |
4 Jul 2014 | MYR | 3.0667 | 3.1 | 3.06 | 3.07 | 3.07 | 0.0 (0.0%) | 234,600 |
3 Jul 2014 | MYR | 3.0733 | 3.0833 | 3.07 | 3.07 | 3.07 | -0.017 (-0.54%) | 80,100 |
2 Jul 2014 | MYR | 3.0767 | 3.1033 | 3.0733 | 3.0867 | 3.0867 | +0.013 (+0.44%) | 222,300 |
1 Jul 2014 | MYR | 3.0733 | 3.15 | 3.0733 | 3.0733 | 3.0733 | +0.007 (+0.22%) | 182,400 |
30 Jun 2014 | MYR | 3.04 | 3.1633 | 3.04 | 3.0667 | 3.0667 | +0.027 (+0.88%) | 709,200 |
27 Jun 2014 | MYR | 3 | 3.0633 | 2.9533 | 3.04 | 3.04 | +0.34 (+12.59%) | 1,128,000 |
26 Jun 2014 | MYR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | -0.033 (-1.22%) | 12,600 |
25 Jun 2014 | MYR | 2.7333 | 2.7333 | 2.7 | 2.7333 | 2.7333 | 0.0 (0.0%) | 9,000 |
24 Jun 2014 | MYR | 2.6667 | 2.7333 | 2.6667 | 2.7333 | 2.7333 | +0.067 (+2.50%) | 30,000 |
23 Jun 2014 | MYR | 2.6833 | 2.6867 | 2.6667 | 2.6667 | 2.6667 | -0.023 (-0.87%) | 32,700 |
20 Jun 2014 | MYR | 2.69 | 2.6933 | 2.6 | 2.69 | 2.69 | +0.04 (+1.51%) | 75,600 |
19 Jun 2014 | MYR | 2.6667 | 2.6667 | 2.65 | 2.65 | 2.65 | -0.017 (-0.63%) | 6,000 |