Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2014 | MYR | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 813,600 |
25 Jul 2014 | MYR | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 553,500 |
24 Jul 2014 | MYR | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 286,600 |
23 Jul 2014 | MYR | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 396,300 |
22 Jul 2014 | MYR | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 582,500 |
21 Jul 2014 | MYR | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 951,100 |
18 Jul 2014 | MYR | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 983,600 |
17 Jul 2014 | MYR | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 1,436,900 |
16 Jul 2014 | MYR | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 1,658,300 |
14 Jul 2014 | MYR | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 1,631,600 |
11 Jul 2014 | MYR | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 842,800 |
10 Jul 2014 | MYR | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 1,065,900 |
9 Jul 2014 | MYR | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 1,480,000 |
8 Jul 2014 | MYR | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 1,467,800 |
7 Jul 2014 | MYR | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 2,042,600 |
4 Jul 2014 | MYR | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 2,143,500 |
3 Jul 2014 | MYR | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 1,021,200 |
2 Jul 2014 | MYR | 1.35 | 1.41 | 1.35 | 1.4 | 1.4 | +0.06 (+4.48%) | 4,319,300 |
1 Jul 2014 | MYR | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 872,100 |
30 Jun 2014 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 638,200 |
27 Jun 2014 | MYR | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,744,600 |
26 Jun 2014 | MYR | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 1,146,700 |
25 Jun 2014 | MYR | 1.39 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 608,300 |
24 Jun 2014 | MYR | 1.4 | 1.42 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 591,100 |
23 Jun 2014 | MYR | 1.45 | 1.46 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 2,005,700 |
20 Jun 2014 | MYR | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | +0.07 (+5.15%) | 4,812,000 |
19 Jun 2014 | MYR | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,244,100 |
18 Jun 2014 | MYR | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 1,192,900 |
17 Jun 2014 | MYR | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 201,000 |
16 Jun 2014 | MYR | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,044,400 |