Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2014 | MYR | 6.68 | 6.68 | 6.59 | 6.6 | 6.6 | -0.06 (-0.90%) | 4,259,400 |
11 Aug 2014 | MYR | 6.69 | 6.7 | 6.65 | 6.66 | 6.66 | -0.04 (-0.60%) | 5,052,800 |
8 Aug 2014 | MYR | 6.69 | 6.72 | 6.67 | 6.7 | 6.7 | 0.0 (0.0%) | 2,210,700 |
7 Aug 2014 | MYR | 6.72 | 6.73 | 6.69 | 6.7 | 6.7 | +0.01 (+0.15%) | 5,001,900 |
6 Aug 2014 | MYR | 6.69 | 6.73 | 6.69 | 6.69 | 6.69 | 0.0 (0.0%) | 6,060,800 |
5 Aug 2014 | MYR | 6.69 | 6.71 | 6.67 | 6.69 | 6.69 | 0.0 (0.0%) | 5,228,900 |
4 Aug 2014 | MYR | 6.6 | 6.75 | 6.59 | 6.69 | 6.69 | +0.1 (+1.52%) | 6,502,800 |
1 Aug 2014 | MYR | 6.64 | 6.65 | 6.59 | 6.59 | 6.59 | -0.05 (-0.75%) | 3,106,800 |
31 Jul 2014 | MYR | 6.8 | 6.8 | 6.63 | 6.64 | 6.64 | -0.13 (-1.92%) | 6,438,100 |
30 Jul 2014 | MYR | 6.77 | 6.81 | 6.74 | 6.77 | 6.77 | -0.03 (-0.44%) | 4,262,700 |
25 Jul 2014 | MYR | 6.72 | 6.8 | 6.69 | 6.8 | 6.8 | +0.09 (+1.34%) | 1,067,800 |
24 Jul 2014 | MYR | 6.7 | 6.72 | 6.7 | 6.71 | 6.71 | 0.0 (0.0%) | 1,421,400 |
23 Jul 2014 | MYR | 6.73 | 6.76 | 6.7 | 6.71 | 6.71 | -0.01 (-0.15%) | 3,698,400 |
22 Jul 2014 | MYR | 6.7 | 6.74 | 6.67 | 6.72 | 6.72 | +0.06 (+0.90%) | 4,890,600 |
21 Jul 2014 | MYR | 6.75 | 6.75 | 6.63 | 6.66 | 6.66 | -0.06 (-0.89%) | 4,793,900 |
18 Jul 2014 | MYR | 6.71 | 6.73 | 6.7 | 6.72 | 6.72 | -0.03 (-0.44%) | 1,448,300 |
17 Jul 2014 | MYR | 6.78 | 6.78 | 6.73 | 6.75 | 6.75 | -0.01 (-0.15%) | 3,055,100 |
16 Jul 2014 | MYR | 6.75 | 6.8 | 6.74 | 6.76 | 6.76 | +0.01 (+0.15%) | 2,949,400 |
14 Jul 2014 | MYR | 6.77 | 6.77 | 6.75 | 6.75 | 6.75 | -0.01 (-0.15%) | 1,135,400 |
11 Jul 2014 | MYR | 6.77 | 6.77 | 6.75 | 6.76 | 6.76 | 0.0 (0.0%) | 1,766,100 |
10 Jul 2014 | MYR | 6.75 | 6.79 | 6.75 | 6.76 | 6.76 | -0.01 (-0.15%) | 1,471,400 |
9 Jul 2014 | MYR | 6.78 | 6.79 | 6.76 | 6.77 | 6.77 | -0.01 (-0.15%) | 1,629,400 |
8 Jul 2014 | MYR | 6.8 | 6.8 | 6.76 | 6.78 | 6.78 | -0.01 (-0.15%) | 1,960,000 |
7 Jul 2014 | MYR | 6.76 | 6.8 | 6.75 | 6.79 | 6.79 | +0.01 (+0.15%) | 3,345,100 |
4 Jul 2014 | MYR | 6.76 | 6.81 | 6.75 | 6.78 | 6.78 | +0.02 (+0.30%) | 1,360,000 |
3 Jul 2014 | MYR | 6.76 | 6.77 | 6.75 | 6.76 | 6.76 | 0.0 (0.0%) | 2,041,700 |
2 Jul 2014 | MYR | 6.75 | 6.79 | 6.75 | 6.76 | 6.76 | 0.0 (0.0%) | 1,512,400 |
1 Jul 2014 | MYR | 6.76 | 6.77 | 6.75 | 6.76 | 6.76 | -0.01 (-0.15%) | 763,900 |
30 Jun 2014 | MYR | 6.74 | 6.8 | 6.74 | 6.77 | 6.77 | +0.02 (+0.30%) | 3,008,900 |
27 Jun 2014 | MYR | 6.8 | 6.8 | 6.74 | 6.75 | 6.75 | -0.03 (-0.44%) | 2,590,700 |