Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2014 | MYR | 1.4267 | 1.44 | 1.42 | 1.42 | 1.42 | -0.007 (-0.47%) | 481,200 |
8 Aug 2014 | MYR | 1.4533 | 1.4533 | 1.42 | 1.4267 | 1.4267 | -0.027 (-1.83%) | 1,043,550 |
7 Aug 2014 | MYR | 1.46 | 1.4667 | 1.4533 | 1.4533 | 1.4533 | 0.0 (0.0%) | 185,250 |
6 Aug 2014 | MYR | 1.4533 | 1.46 | 1.4533 | 1.4533 | 1.4533 | 0.0 (0.0%) | 220,350 |
5 Aug 2014 | MYR | 1.4667 | 1.4733 | 1.4533 | 1.4533 | 1.4533 | -0.013 (-0.91%) | 189,750 |
4 Aug 2014 | MYR | 1.4667 | 1.48 | 1.4533 | 1.4667 | 1.4667 | +0.013 (+0.92%) | 497,100 |
1 Aug 2014 | MYR | 1.4667 | 1.4733 | 1.4467 | 1.4533 | 1.4533 | -0.027 (-1.80%) | 823,950 |
31 Jul 2014 | MYR | 1.4733 | 1.5 | 1.4733 | 1.48 | 1.48 | +0.007 (+0.45%) | 1,264,200 |
30 Jul 2014 | MYR | 1.4667 | 1.4867 | 1.4533 | 1.4733 | 1.4733 | 0.0 (0.0%) | 505,350 |
25 Jul 2014 | MYR | 1.46 | 1.48 | 1.4533 | 1.4733 | 1.4733 | +0.02 (+1.38%) | 299,850 |
24 Jul 2014 | MYR | 1.5 | 1.52 | 1.4533 | 1.4533 | 1.4533 | -0.04 (-2.68%) | 1,211,550 |
23 Jul 2014 | MYR | 1.4133 | 1.5133 | 1.4067 | 1.4933 | 1.4933 | +0.08 (+5.66%) | 3,371,250 |
22 Jul 2014 | MYR | 1.4133 | 1.4133 | 1.4067 | 1.4133 | 1.4133 | 0.0 (0.0%) | 375,450 |
21 Jul 2014 | MYR | 1.4067 | 1.4133 | 1.4 | 1.4133 | 1.4133 | +0.007 (+0.47%) | 339,750 |
18 Jul 2014 | MYR | 1.42 | 1.42 | 1.4 | 1.4067 | 1.4067 | -0.013 (-0.94%) | 556,650 |
17 Jul 2014 | MYR | 1.42 | 1.42 | 1.4067 | 1.42 | 1.42 | 0.0 (0.0%) | 799,500 |
16 Jul 2014 | MYR | 1.4067 | 1.42 | 1.4067 | 1.42 | 1.42 | +0.013 (+0.95%) | 681,750 |
14 Jul 2014 | MYR | 1.4267 | 1.4333 | 1.4 | 1.4067 | 1.4067 | -0.013 (-0.94%) | 1,092,300 |
11 Jul 2014 | MYR | 1.44 | 1.4467 | 1.42 | 1.42 | 1.42 | -0.027 (-1.85%) | 1,240,800 |
10 Jul 2014 | MYR | 1.4333 | 1.4467 | 1.4333 | 1.4467 | 1.4467 | +0.02 (+1.40%) | 364,050 |
9 Jul 2014 | MYR | 1.4333 | 1.44 | 1.4267 | 1.4267 | 1.4267 | -0.007 (-0.46%) | 511,800 |
8 Jul 2014 | MYR | 1.4467 | 1.4467 | 1.4333 | 1.4333 | 1.4333 | -0.013 (-0.93%) | 563,100 |
7 Jul 2014 | MYR | 1.44 | 1.46 | 1.4333 | 1.4467 | 1.4467 | +0.007 (+0.47%) | 523,950 |
4 Jul 2014 | MYR | 1.4333 | 1.44 | 1.4333 | 1.44 | 1.44 | +0.007 (+0.47%) | 588,150 |
3 Jul 2014 | MYR | 1.46 | 1.4667 | 1.42 | 1.4333 | 1.4333 | -0.02 (-1.38%) | 1,902,900 |
2 Jul 2014 | MYR | 1.46 | 1.46 | 1.4467 | 1.4533 | 1.4533 | 0.0 (0.0%) | 443,700 |
1 Jul 2014 | MYR | 1.46 | 1.4667 | 1.4533 | 1.4533 | 1.4533 | -0.013 (-0.91%) | 232,800 |
30 Jun 2014 | MYR | 1.4867 | 1.4933 | 1.46 | 1.4667 | 1.4667 | -0.007 (-0.45%) | 308,850 |
27 Jun 2014 | MYR | 1.4533 | 1.4933 | 1.4467 | 1.4733 | 1.4733 | +0.027 (+1.84%) | 483,000 |
26 Jun 2014 | MYR | 1.4467 | 1.46 | 1.4467 | 1.4467 | 1.4467 | +0.007 (+0.47%) | 434,400 |