Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2014 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 247,800 |
11 Aug 2014 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 1,337,300 |
8 Aug 2014 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 179,100 |
7 Aug 2014 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 1,814,000 |
6 Aug 2014 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 194,100 |
5 Aug 2014 | MYR | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 161,000 |
4 Aug 2014 | MYR | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 78,000 |
1 Aug 2014 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 119,500 |
31 Jul 2014 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 598,000 |
30 Jul 2014 | MYR | 0.48 | 0.48 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 1,205,000 |
25 Jul 2014 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 99,400 |
24 Jul 2014 | MYR | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 237,500 |
23 Jul 2014 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 231,900 |
22 Jul 2014 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 1,341,500 |
21 Jul 2014 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 195,000 |
18 Jul 2014 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
17 Jul 2014 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 634,100 |
16 Jul 2014 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 130,000 |
14 Jul 2014 | MYR | 0.46 | 0.47 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 471,900 |
11 Jul 2014 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 44,000 |
10 Jul 2014 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 169,000 |
9 Jul 2014 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 167,700 |
8 Jul 2014 | MYR | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 359,000 |
7 Jul 2014 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 409,100 |
4 Jul 2014 | MYR | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 609,100 |
3 Jul 2014 | MYR | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 89,500 |
2 Jul 2014 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 567,200 |
1 Jul 2014 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 145,000 |
30 Jun 2014 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 173,000 |
27 Jun 2014 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.005 (+1.08%) | 63,000 |