Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2014 | MYR | 7.2181 | 7.3505 | 7.1897 | 7.3316 | 7.3316 | +0.114 (+1.57%) | 1,163,511 |
12 Aug 2014 | MYR | 7.2938 | 7.3032 | 7.2086 | 7.2181 | 7.2181 | -0.095 (-1.29%) | 616,480 |
11 Aug 2014 | MYR | 7.114 | 7.3127 | 7.114 | 7.3127 | 7.3127 | +0.161 (+2.25%) | 1,688,555 |
8 Aug 2014 | MYR | 7.133 | 7.237 | 7.0384 | 7.1519 | 7.1519 | +0.009 (+0.13%) | 1,013,513 |
7 Aug 2014 | MYR | 7.1046 | 7.1424 | 7.0005 | 7.1424 | 7.1424 | +0.047 (+0.67%) | 1,031,484 |
6 Aug 2014 | MYR | 7.0951 | 7.0951 | 6.8586 | 7.0951 | 7.0951 | 0.0 (0.0%) | 2,982,508 |
5 Aug 2014 | MYR | 7.1424 | 7.1803 | 7.0478 | 7.0951 | 7.0951 | -0.057 (-0.79%) | 2,015,822 |
4 Aug 2014 | MYR | 7.1046 | 7.1708 | 7.0951 | 7.1519 | 7.1519 | +0.057 (+0.80%) | 1,636,653 |
1 Aug 2014 | MYR | 7.0951 | 7.1046 | 7.0573 | 7.0951 | 7.0951 | 0.0 (0.0%) | 2,799,425 |
31 Jul 2014 | MYR | 7.1613 | 7.2086 | 7.0951 | 7.0951 | 7.0951 | -0.057 (-0.79%) | 2,183,790 |
30 Jul 2014 | MYR | 7.1897 | 7.1897 | 7.1046 | 7.1519 | 7.1519 | -0.038 (-0.53%) | 1,675,659 |
25 Jul 2014 | MYR | 7.237 | 7.3505 | 7.1519 | 7.1897 | 7.1897 | 0.0 (0.0%) | 1,915,401 |
24 Jul 2014 | MYR | 7.6344 | 7.6438 | 7.1235 | 7.1897 | 7.1897 | -0.473 (-6.17%) | 5,704,874 |
23 Jul 2014 | MYR | 7.6817 | 7.6817 | 7.6344 | 7.6627 | 7.6627 | 0.0 (0.0%) | 938,568 |
22 Jul 2014 | MYR | 7.6817 | 7.6817 | 7.6249 | 7.6627 | 7.6627 | -0.019 (-0.25%) | 1,074,717 |
21 Jul 2014 | MYR | 7.5965 | 7.7006 | 7.5681 | 7.6817 | 7.6817 | +0.085 (+1.12%) | 1,603,673 |
18 Jul 2014 | MYR | 7.833 | 7.833 | 7.5492 | 7.5965 | 7.5965 | -0.388 (-4.86%) | 9,754,490 |
17 Jul 2014 | MYR | 8.0411 | 8.0411 | 7.9371 | 7.9844 | 7.9844 | -0.009 (-0.12%) | 1,777,560 |
16 Jul 2014 | MYR | 8.0884 | 8.183 | 7.8992 | 7.9938 | 7.9938 | -0.019 (-0.24%) | 4,555,950 |
14 Jul 2014 | MYR | 8.0411 | 8.0411 | 7.9938 | 8.0128 | 8.0128 | -0.028 (-0.35%) | 3,917,482 |
11 Jul 2014 | MYR | 7.9371 | 8.0601 | 7.8992 | 8.0411 | 8.0411 | +0.104 (+1.31%) | 863,304 |
10 Jul 2014 | MYR | 7.5871 | 7.9371 | 7.5871 | 7.9371 | 7.9371 | +0.038 (+0.48%) | 1,487,607 |
9 Jul 2014 | MYR | 7.8614 | 7.8992 | 7.8141 | 7.8992 | 7.8992 | +0.038 (+0.48%) | 3,413,580 |
8 Jul 2014 | MYR | 7.8519 | 7.8614 | 7.7573 | 7.8614 | 7.8614 | +0.057 (+0.73%) | 2,031,361 |
7 Jul 2014 | MYR | 7.5681 | 7.833 | 7.5681 | 7.8046 | 7.8046 | +0.236 (+3.12%) | 1,248,182 |
4 Jul 2014 | MYR | 7.6533 | 7.7479 | 7.5681 | 7.5681 | 7.5681 | -0.095 (-1.23%) | 37,102 |
3 Jul 2014 | MYR | 7.5208 | 7.6817 | 7.5208 | 7.6627 | 7.6627 | -0.189 (-2.41%) | 2,094,891 |
2 Jul 2014 | MYR | 7.5303 | 7.8519 | 7.5303 | 7.8519 | 7.8519 | +0.255 (+3.36%) | 2,619,935 |
1 Jul 2014 | MYR | 7.4546 | 7.5965 | 7.4546 | 7.5965 | 7.5965 | +0.047 (+0.63%) | 1,386,129 |
30 Jun 2014 | MYR | 7.5681 | 7.6154 | 7.4546 | 7.5492 | 7.5492 | -0.009 (-0.13%) | 2,537,061 |