Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2014 | MYR | 7.54 | 7.56 | 7.53 | 7.56 | 7.56 | +0.01 (+0.13%) | 10,000 |
30 Jul 2014 | MYR | 7.6 | 7.7 | 7.53 | 7.55 | 7.55 | 0.0 (0.0%) | 113,400 |
25 Jul 2014 | MYR | 7.79 | 7.79 | 7.55 | 7.55 | 7.55 | -0.24 (-3.08%) | 41,100 |
24 Jul 2014 | MYR | 7.84 | 7.84 | 7.79 | 7.79 | 7.79 | -0.06 (-0.76%) | 17,700 |
23 Jul 2014 | MYR | 7.88 | 7.88 | 7.85 | 7.85 | 7.85 | -0.03 (-0.38%) | 31,000 |
22 Jul 2014 | MYR | 7.87 | 7.9 | 7.86 | 7.88 | 7.88 | 0.0 (0.0%) | 82,700 |
21 Jul 2014 | MYR | 7.98 | 7.98 | 7.88 | 7.88 | 7.88 | -0.3 (-3.67%) | 5,500 |
18 Jul 2014 | MYR | 8.2 | 8.2 | 8.16 | 8.18 | 8.18 | -0.02 (-0.24%) | 17,100 |
17 Jul 2014 | MYR | 8.29 | 8.29 | 8.16 | 8.2 | 8.2 | +0.1 (+1.23%) | 8,200 |
16 Jul 2014 | MYR | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0.0 (0.0%) | 0 |
14 Jul 2014 | MYR | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | -0.01 (-0.12%) | 9,800 |
11 Jul 2014 | MYR | 8.14 | 8.15 | 8.11 | 8.11 | 8.11 | -0.02 (-0.25%) | 189,900 |
10 Jul 2014 | MYR | 8.1 | 8.49 | 8.06 | 8.13 | 8.13 | +0.08 (+0.99%) | 75,300 |
9 Jul 2014 | MYR | 8.18 | 8.18 | 8.05 | 8.05 | 8.05 | -0.1 (-1.23%) | 90,400 |
8 Jul 2014 | MYR | 8.16 | 8.18 | 8.15 | 8.15 | 8.15 | -0.03 (-0.37%) | 14,000 |
7 Jul 2014 | MYR | 8.38 | 8.38 | 8.18 | 8.18 | 8.18 | 0.0 (0.0%) | 6,500 |
4 Jul 2014 | MYR | 8.18 | 8.18 | 8.16 | 8.18 | 8.18 | -0.01 (-0.12%) | 79,700 |
3 Jul 2014 | MYR | 8.2 | 8.21 | 8.16 | 8.19 | 8.19 | -0.07 (-0.85%) | 29,100 |
2 Jul 2014 | MYR | 8.18 | 8.28 | 8.18 | 8.26 | 8.26 | -0.02 (-0.24%) | 28,000 |
1 Jul 2014 | MYR | 8.28 | 8.29 | 8.28 | 8.28 | 8.28 | 0.0 (0.0%) | 225,200 |
30 Jun 2014 | MYR | 8.3 | 8.3 | 8.28 | 8.28 | 8.28 | -0.07 (-0.84%) | 23,300 |
27 Jun 2014 | MYR | 8.31 | 8.35 | 8.3 | 8.35 | 8.35 | +0.03 (+0.36%) | 110,400 |
26 Jun 2014 | MYR | 8.3 | 8.35 | 8.3 | 8.32 | 8.32 | +0.07 (+0.85%) | 389,100 |
25 Jun 2014 | MYR | 8.33 | 8.35 | 8.15 | 8.25 | 8.25 | -0.14 (-1.67%) | 46,500 |
24 Jun 2014 | MYR | 8.39 | 8.4 | 8.39 | 8.39 | 8.39 | -0.01 (-0.12%) | 56,900 |
23 Jun 2014 | MYR | 8.49 | 8.49 | 8.4 | 8.4 | 8.4 | -0.1 (-1.18%) | 13,600 |
20 Jun 2014 | MYR | 8.39 | 8.52 | 8.36 | 8.5 | 8.5 | +0.11 (+1.31%) | 444,000 |
19 Jun 2014 | MYR | 8.4 | 8.52 | 8.35 | 8.39 | 8.39 | +0.02 (+0.24%) | 284,000 |
18 Jun 2014 | MYR | 8.39 | 8.4 | 8.36 | 8.37 | 8.37 | -0.02 (-0.24%) | 317,900 |
17 Jun 2014 | MYR | 8.41 | 8.55 | 8.38 | 8.39 | 8.39 | -0.06 (-0.71%) | 430,500 |