Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2014 | MYR | 3.0198 | 3.0297 | 3.0099 | 3.0198 | 3.0198 | 0.0 (0.0%) | 378,750 |
11 Aug 2014 | MYR | 3.0099 | 3.0297 | 3.0099 | 3.0198 | 3.0198 | +0.01 (+0.33%) | 343,198 |
8 Aug 2014 | MYR | 3.0297 | 3.0297 | 3.0099 | 3.0099 | 3.0099 | -0.03 (-0.98%) | 279,770 |
7 Aug 2014 | MYR | 3.0297 | 3.0396 | 3.0198 | 3.0396 | 3.0396 | +0.02 (+0.66%) | 406,727 |
6 Aug 2014 | MYR | 3.0297 | 3.0396 | 3.0198 | 3.0198 | 3.0198 | -0.01 (-0.33%) | 177,558 |
5 Aug 2014 | MYR | 3.0297 | 3.0396 | 3.0198 | 3.0297 | 3.0297 | -0.01 (-0.33%) | 113,322 |
4 Aug 2014 | MYR | 3.0495 | 3.0495 | 3.0297 | 3.0396 | 3.0396 | -0.01 (-0.32%) | 181,901 |
1 Aug 2014 | MYR | 3.0099 | 3.0594 | 3.0099 | 3.0495 | 3.0495 | +0.02 (+0.65%) | 373,599 |
31 Jul 2014 | MYR | 3.0594 | 3.0594 | 2.9901 | 3.0297 | 3.0297 | -0.03 (-0.97%) | 1,553,077 |
30 Jul 2014 | MYR | 3.0495 | 3.0594 | 3.0297 | 3.0594 | 3.0594 | +0.01 (+0.32%) | 491,264 |
25 Jul 2014 | MYR | 3.0396 | 3.0594 | 3.0396 | 3.0495 | 3.0495 | +0.01 (+0.33%) | 141,804 |
24 Jul 2014 | MYR | 3.0495 | 3.0594 | 3.0297 | 3.0396 | 3.0396 | -0.01 (-0.32%) | 214,423 |
23 Jul 2014 | MYR | 3.0495 | 3.0495 | 3.0198 | 3.0495 | 3.0495 | 0.0 (0.0%) | 186,850 |
22 Jul 2014 | MYR | 3.0396 | 3.0495 | 3.0198 | 3.0495 | 3.0495 | +0.01 (+0.33%) | 144,329 |
21 Jul 2014 | MYR | 3.0297 | 3.0495 | 3.0297 | 3.0396 | 3.0396 | 0.0 (0.0%) | 111,706 |
18 Jul 2014 | MYR | 3.0297 | 3.0495 | 3.0198 | 3.0396 | 3.0396 | -0.01 (-0.32%) | 250,177 |
17 Jul 2014 | MYR | 3.0396 | 3.0495 | 3.0297 | 3.0495 | 3.0495 | +0.01 (+0.33%) | 393,799 |
16 Jul 2014 | MYR | 3.0396 | 3.0594 | 3.0297 | 3.0396 | 3.0396 | 0.0 (0.0%) | 212,605 |
14 Jul 2014 | MYR | 3.0396 | 3.0396 | 3.0099 | 3.0396 | 3.0396 | 0.0 (0.0%) | 316,433 |
11 Jul 2014 | MYR | 3.0495 | 3.0495 | 3.0198 | 3.0396 | 3.0396 | -0.02 (-0.65%) | 258,762 |
10 Jul 2014 | MYR | 3.0198 | 3.0594 | 3.0198 | 3.0594 | 3.0594 | +0.04 (+1.31%) | 469,448 |
9 Jul 2014 | MYR | 3.0198 | 3.0297 | 3.0099 | 3.0198 | 3.0198 | 0.0 (0.0%) | 228,664 |
8 Jul 2014 | MYR | 3.0198 | 3.0198 | 3.0099 | 3.0198 | 3.0198 | 0.0 (0.0%) | 499,344 |
7 Jul 2014 | MYR | 3.0099 | 3.0198 | 3.0099 | 3.0198 | 3.0198 | 0.0 (0.0%) | 129,987 |
4 Jul 2014 | MYR | 3.0297 | 3.0297 | 3.0198 | 3.0198 | 3.0198 | 0.0 (0.0%) | 112,918 |
3 Jul 2014 | MYR | 3.0396 | 3.0495 | 3.0198 | 3.0198 | 3.0198 | -0.01 (-0.33%) | 221,392 |
2 Jul 2014 | MYR | 3.0099 | 3.0396 | 3.0099 | 3.0297 | 3.0297 | +0.01 (+0.33%) | 235,330 |
1 Jul 2014 | MYR | 3.0198 | 3.0297 | 3 | 3.0198 | 3.0198 | 0.0 (0.0%) | 276,235 |
30 Jun 2014 | MYR | 3.0495 | 3.0495 | 3.0099 | 3.0198 | 3.0198 | +0.01 (+0.33%) | 92,011 |
27 Jun 2014 | MYR | 3.0099 | 3.0099 | 3 | 3.0099 | 3.0099 | +0.01 (+0.33%) | 181,396 |