Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2014 | MYR | 0.755 | 0.755 | 0.73 | 0.73 | 0.73 | -0.03 (-3.95%) | 633,000 |
24 Jul 2014 | MYR | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 80,200 |
23 Jul 2014 | MYR | 0.78 | 0.78 | 0.745 | 0.76 | 0.76 | -0.02 (-2.56%) | 1,054,800 |
22 Jul 2014 | MYR | 0.745 | 0.78 | 0.745 | 0.78 | 0.78 | +0.04 (+5.41%) | 362,400 |
21 Jul 2014 | MYR | 0.74 | 0.745 | 0.74 | 0.74 | 0.74 | -0.005 (-0.67%) | 38,000 |
18 Jul 2014 | MYR | 0.725 | 0.745 | 0.725 | 0.745 | 0.745 | +0.02 (+2.76%) | 98,000 |
17 Jul 2014 | MYR | 0.735 | 0.745 | 0.725 | 0.725 | 0.725 | -0.02 (-2.68%) | 132,000 |
16 Jul 2014 | MYR | 0.75 | 0.75 | 0.725 | 0.745 | 0.745 | -0.005 (-0.67%) | 98,400 |
14 Jul 2014 | MYR | 0.74 | 0.75 | 0.725 | 0.75 | 0.75 | 0.0 (0.0%) | 150,000 |
11 Jul 2014 | MYR | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 298,400 |
10 Jul 2014 | MYR | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | +0.015 (+1.99%) | 299,600 |
9 Jul 2014 | MYR | 0.75 | 0.765 | 0.745 | 0.755 | 0.755 | +0.005 (+0.67%) | 500,200 |
8 Jul 2014 | MYR | 0.725 | 0.75 | 0.72 | 0.75 | 0.75 | +0.025 (+3.45%) | 297,000 |
7 Jul 2014 | MYR | 0.73 | 0.74 | 0.725 | 0.725 | 0.725 | -0.005 (-0.68%) | 162,000 |
4 Jul 2014 | MYR | 0.72 | 0.73 | 0.715 | 0.73 | 0.73 | 0.0 (0.0%) | 292,000 |
3 Jul 2014 | MYR | 0.73 | 0.735 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 152,800 |
2 Jul 2014 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 58,000 |
1 Jul 2014 | MYR | 0.73 | 0.74 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 88,000 |
30 Jun 2014 | MYR | 0.73 | 0.735 | 0.73 | 0.73 | 0.73 | -0.015 (-2.01%) | 104,000 |
27 Jun 2014 | MYR | 0.74 | 0.745 | 0.74 | 0.745 | 0.745 | +0.005 (+0.68%) | 60,000 |
26 Jun 2014 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.005 (-0.67%) | 62,000 |
25 Jun 2014 | MYR | 0.74 | 0.75 | 0.74 | 0.745 | 0.745 | 0.0 (0.0%) | 90,800 |
24 Jun 2014 | MYR | 0.74 | 0.755 | 0.74 | 0.745 | 0.745 | +0.005 (+0.68%) | 213,200 |
23 Jun 2014 | MYR | 0.725 | 0.77 | 0.725 | 0.74 | 0.74 | 0.0 (0.0%) | 316,000 |
20 Jun 2014 | MYR | 0.76 | 0.76 | 0.735 | 0.74 | 0.74 | -0.025 (-3.27%) | 297,600 |
19 Jun 2014 | MYR | 0.76 | 0.77 | 0.755 | 0.765 | 0.765 | +0.01 (+1.32%) | 610,600 |
18 Jun 2014 | MYR | 0.73 | 0.76 | 0.73 | 0.755 | 0.755 | +0.03 (+4.14%) | 1,196,400 |
17 Jun 2014 | MYR | 0.71 | 0.725 | 0.7 | 0.725 | 0.725 | +0.02 (+2.84%) | 301,600 |
16 Jun 2014 | MYR | 0.7 | 0.705 | 0.69 | 0.705 | 0.705 | +0.005 (+0.71%) | 184,000 |
13 Jun 2014 | MYR | 0.68 | 0.7 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 90,600 |