Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | MYR | 1.2343 | 1.2343 | 1.2069 | 1.2137 | 1.2137 | -0.021 (-1.67%) | 3,123,459 |
3 Sep 2014 | MYR | 1.1589 | 1.2549 | 1.152 | 1.2343 | 1.2343 | +0.082 (+7.14%) | 13,855,191 |
2 Sep 2014 | MYR | 1.1314 | 1.1657 | 1.1177 | 1.152 | 1.152 | +0.027 (+2.44%) | 1,692,687 |
29 Aug 2014 | MYR | 1.1383 | 1.1383 | 1.1109 | 1.1246 | 1.1246 | -0.007 (-0.60%) | 1,086,458 |
28 Aug 2014 | MYR | 1.1383 | 1.1383 | 1.1177 | 1.1314 | 1.1314 | +0.007 (+0.60%) | 1,791,417 |
27 Aug 2014 | MYR | 1.1726 | 1.1726 | 1.1246 | 1.1246 | 1.1246 | -0.048 (-4.09%) | 2,597,729 |
26 Aug 2014 | MYR | 1.1657 | 1.1794 | 1.152 | 1.1726 | 1.1726 | +0.028 (+2.40%) | 1,025,500 |
25 Aug 2014 | MYR | 1.1794 | 1.1794 | 1.1451 | 1.1451 | 1.1451 | -0.034 (-2.91%) | 999,979 |
22 Aug 2014 | MYR | 1.1863 | 1.1863 | 1.1726 | 1.1794 | 1.1794 | -0.014 (-1.15%) | 1,072,750 |
21 Aug 2014 | MYR | 1.1931 | 1.2069 | 1.1863 | 1.1931 | 1.1931 | -0.007 (-0.58%) | 676,375 |
20 Aug 2014 | MYR | 1.2206 | 1.2274 | 1.1863 | 1.2 | 1.2 | -0.014 (-1.13%) | 1,895,688 |
19 Aug 2014 | MYR | 1.2069 | 1.248 | 1.2069 | 1.2137 | 1.2137 | 0.0 (0.0%) | 5,437,834 |
18 Aug 2014 | MYR | 1.1726 | 1.2206 | 1.152 | 1.2137 | 1.2137 | +0.055 (+4.73%) | 7,177,918 |
15 Aug 2014 | MYR | 1.1246 | 1.1589 | 1.1177 | 1.1589 | 1.1589 | +0.041 (+3.69%) | 3,293,938 |
14 Aug 2014 | MYR | 1.1451 | 1.1451 | 1.1177 | 1.1177 | 1.1177 | -0.021 (-1.81%) | 3,459,750 |
13 Aug 2014 | MYR | 1.1589 | 1.1726 | 1.1314 | 1.1383 | 1.1383 | -0.014 (-1.19%) | 5,734,751 |
12 Aug 2014 | MYR | 1.1863 | 1.1931 | 1.1451 | 1.152 | 1.152 | -0.041 (-3.44%) | 4,695,834 |
11 Aug 2014 | MYR | 1.2137 | 1.2137 | 1.1863 | 1.1931 | 1.1931 | -0.007 (-0.58%) | 1,296,458 |
8 Aug 2014 | MYR | 1.2137 | 1.2206 | 1.1863 | 1.2 | 1.2 | -0.014 (-1.13%) | 2,863,146 |
7 Aug 2014 | MYR | 1.1931 | 1.2274 | 1.1931 | 1.2137 | 1.2137 | +0.027 (+2.31%) | 3,312,313 |
6 Aug 2014 | MYR | 1.248 | 1.248 | 1.1794 | 1.1863 | 1.1863 | -0.075 (-5.98%) | 9,060,627 |
5 Aug 2014 | MYR | 1.2617 | 1.2891 | 1.248 | 1.2617 | 1.2617 | 0.0 (0.0%) | 2,799,563 |
4 Aug 2014 | MYR | 1.2549 | 1.2686 | 1.248 | 1.2617 | 1.2617 | +0.014 (+1.10%) | 837,666 |
1 Aug 2014 | MYR | 1.248 | 1.248 | 1.2343 | 1.248 | 1.248 | -0.007 (-0.55%) | 1,809,938 |
31 Jul 2014 | MYR | 1.2686 | 1.2754 | 1.2411 | 1.2549 | 1.2549 | -0.014 (-1.08%) | 3,493,000 |
30 Jul 2014 | MYR | 1.2549 | 1.2823 | 1.2549 | 1.2686 | 1.2686 | +0.014 (+1.09%) | 3,721,959 |
25 Jul 2014 | MYR | 1.2411 | 1.2754 | 1.2411 | 1.2549 | 1.2549 | +0.014 (+1.11%) | 2,364,688 |
24 Jul 2014 | MYR | 1.3029 | 1.3029 | 1.2343 | 1.2411 | 1.2411 | -0.062 (-4.74%) | 8,792,440 |
23 Jul 2014 | MYR | 1.296 | 1.3097 | 1.2891 | 1.3029 | 1.3029 | +0.007 (+0.53%) | 3,781,313 |
22 Jul 2014 | MYR | 1.3371 | 1.3371 | 1.296 | 1.296 | 1.296 | -0.027 (-2.07%) | 2,305,625 |