Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2014 | MYR | 2.07 | 2.1 | 2.06 | 2.08 | 2.08 | -0.02 (-0.95%) | 56,200 |
8 Aug 2014 | MYR | 2.1 | 2.1 | 2.06 | 2.1 | 2.1 | 0.0 (0.0%) | 391,800 |
7 Aug 2014 | MYR | 2.1 | 2.1 | 2.06 | 2.1 | 2.1 | 0.0 (0.0%) | 173,000 |
6 Aug 2014 | MYR | 2.09 | 2.1 | 2.09 | 2.1 | 2.1 | +0.01 (+0.48%) | 95,100 |
5 Aug 2014 | MYR | 2.11 | 2.11 | 2.08 | 2.09 | 2.09 | -0.03 (-1.42%) | 181,900 |
4 Aug 2014 | MYR | 2.07 | 2.12 | 2.07 | 2.12 | 2.12 | +0.05 (+2.42%) | 1,396,500 |
1 Aug 2014 | MYR | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 336,100 |
31 Jul 2014 | MYR | 2.08 | 2.09 | 2.07 | 2.07 | 2.07 | -0.01 (-0.48%) | 772,300 |
30 Jul 2014 | MYR | 2.06 | 2.08 | 2.05 | 2.08 | 2.08 | -0.01 (-0.48%) | 202,500 |
25 Jul 2014 | MYR | 2.09 | 2.12 | 2.07 | 2.09 | 2.09 | +0.01 (+0.48%) | 4,041,400 |
24 Jul 2014 | MYR | 2 | 2.09 | 2 | 2.08 | 2.08 | +0.07 (+3.48%) | 1,276,700 |
23 Jul 2014 | MYR | 2 | 2.04 | 1.98 | 2.01 | 2.01 | +0.04 (+2.03%) | 869,400 |
22 Jul 2014 | MYR | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 1,130,500 |
21 Jul 2014 | MYR | 2 | 2 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 1,304,200 |
18 Jul 2014 | MYR | 2.01 | 2.02 | 1.98 | 1.98 | 1.98 | -0.03 (-1.49%) | 824,900 |
17 Jul 2014 | MYR | 2.04 | 2.04 | 2 | 2.01 | 2.01 | -0.04 (-1.95%) | 610,200 |
16 Jul 2014 | MYR | 2.04 | 2.06 | 2 | 2.05 | 2.05 | +0.04 (+1.99%) | 1,198,700 |
14 Jul 2014 | MYR | 2.02 | 2.03 | 2 | 2.01 | 2.01 | -0.02 (-0.99%) | 559,100 |
11 Jul 2014 | MYR | 2.03 | 2.05 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 489,600 |
10 Jul 2014 | MYR | 2.04 | 2.07 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 984,500 |
9 Jul 2014 | MYR | 2.07 | 2.07 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 257,000 |
8 Jul 2014 | MYR | 2.07 | 2.08 | 2.04 | 2.04 | 2.04 | -0.01 (-0.49%) | 177,000 |
7 Jul 2014 | MYR | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | -0.02 (-0.97%) | 162,200 |
4 Jul 2014 | MYR | 2.07 | 2.08 | 2.05 | 2.07 | 2.07 | 0.0 (0.0%) | 131,600 |
3 Jul 2014 | MYR | 2.07 | 2.08 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 64,300 |
2 Jul 2014 | MYR | 2.08 | 2.1 | 2.07 | 2.08 | 2.08 | -0.01 (-0.48%) | 536,100 |
1 Jul 2014 | MYR | 2.07 | 2.09 | 2.06 | 2.09 | 2.09 | +0.02 (+0.97%) | 752,300 |
30 Jun 2014 | MYR | 2.03 | 2.09 | 2.03 | 2.07 | 2.07 | +0.01 (+0.49%) | 542,200 |
27 Jun 2014 | MYR | 2.06 | 2.1 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 176,700 |
26 Jun 2014 | MYR | 2.1 | 2.1 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 76,900 |