Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2014 | MYR | 1.2467 | 1.2467 | 1.2267 | 1.24 | 1.24 | -0.013 (-1.06%) | 501,150 |
7 Aug 2014 | MYR | 1.2333 | 1.2733 | 1.2333 | 1.2533 | 1.2533 | +0.013 (+1.07%) | 556,050 |
6 Aug 2014 | MYR | 1.2467 | 1.2467 | 1.2333 | 1.24 | 1.24 | -0.013 (-1.06%) | 290,100 |
5 Aug 2014 | MYR | 1.2867 | 1.2867 | 1.2533 | 1.2533 | 1.2533 | -0.027 (-2.09%) | 133,950 |
4 Aug 2014 | MYR | 1.2733 | 1.28 | 1.2667 | 1.28 | 1.28 | +0.013 (+1.05%) | 762,750 |
1 Aug 2014 | MYR | 1.2467 | 1.2733 | 1.2333 | 1.2667 | 1.2667 | 0.0 (0.0%) | 955,200 |
31 Jul 2014 | MYR | 1.2467 | 1.28 | 1.2467 | 1.2667 | 1.2667 | +0.027 (+2.15%) | 308,550 |
30 Jul 2014 | MYR | 1.28 | 1.2933 | 1.24 | 1.24 | 1.24 | -0.04 (-3.13%) | 661,350 |
25 Jul 2014 | MYR | 1.2733 | 1.2933 | 1.2733 | 1.28 | 1.28 | +0.007 (+0.53%) | 852,900 |
24 Jul 2014 | MYR | 1.2667 | 1.2933 | 1.26 | 1.2733 | 1.2733 | +0.013 (+1.06%) | 1,028,400 |
23 Jul 2014 | MYR | 1.2533 | 1.2667 | 1.2267 | 1.26 | 1.26 | +0.007 (+0.53%) | 1,233,600 |
22 Jul 2014 | MYR | 1.26 | 1.2667 | 1.2533 | 1.2533 | 1.2533 | -0.013 (-1.06%) | 179,550 |
21 Jul 2014 | MYR | 1.28 | 1.28 | 1.26 | 1.2667 | 1.2667 | -0.02 (-1.55%) | 204,600 |
18 Jul 2014 | MYR | 1.28 | 1.2867 | 1.2733 | 1.2867 | 1.2867 | +0.007 (+0.52%) | 591,600 |
17 Jul 2014 | MYR | 1.28 | 1.2867 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 210,750 |
16 Jul 2014 | MYR | 1.28 | 1.2867 | 1.2733 | 1.28 | 1.28 | +0.007 (+0.53%) | 230,250 |
14 Jul 2014 | MYR | 1.28 | 1.2867 | 1.2733 | 1.2733 | 1.2733 | -0.013 (-1.04%) | 60,000 |
11 Jul 2014 | MYR | 1.2933 | 1.3133 | 1.2867 | 1.2867 | 1.2867 | -0.007 (-0.51%) | 592,500 |
10 Jul 2014 | MYR | 1.3067 | 1.32 | 1.2867 | 1.2933 | 1.2933 | -0.013 (-1.03%) | 215,850 |
9 Jul 2014 | MYR | 1.2733 | 1.3267 | 1.2533 | 1.3067 | 1.3067 | +0.027 (+2.09%) | 1,685,700 |
8 Jul 2014 | MYR | 1.32 | 1.3267 | 1.28 | 1.28 | 1.28 | -0.047 (-3.52%) | 574,650 |
7 Jul 2014 | MYR | 1.2667 | 1.3333 | 1.26 | 1.3267 | 1.3267 | +0.067 (+5.29%) | 4,004,250 |
4 Jul 2014 | MYR | 1.26 | 1.2867 | 1.26 | 1.26 | 1.26 | -0.007 (-0.53%) | 559,800 |
3 Jul 2014 | MYR | 1.2467 | 1.2667 | 1.2467 | 1.2667 | 1.2667 | +0.027 (+2.15%) | 654,450 |
2 Jul 2014 | MYR | 1.2333 | 1.24 | 1.2333 | 1.24 | 1.24 | 0.0 (0.0%) | 425,400 |
1 Jul 2014 | MYR | 1.2267 | 1.2467 | 1.2267 | 1.24 | 1.24 | +0.007 (+0.54%) | 1,414,200 |
30 Jun 2014 | MYR | 1.2267 | 1.2467 | 1.2267 | 1.2333 | 1.2333 | -0.007 (-0.54%) | 133,800 |
27 Jun 2014 | MYR | 1.2267 | 1.24 | 1.22 | 1.24 | 1.24 | +0.013 (+1.08%) | 330,450 |
26 Jun 2014 | MYR | 1.2467 | 1.26 | 1.2267 | 1.2267 | 1.2267 | -0.02 (-1.60%) | 846,300 |
25 Jun 2014 | MYR | 1.26 | 1.26 | 1.24 | 1.2467 | 1.2467 | -0.027 (-2.09%) | 286,500 |