Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2014 | MYR | 3.42 | 3.42 | 3.38 | 3.4 | 3.4 | -0.01 (-0.29%) | 2,116,900 |
6 Aug 2014 | MYR | 3.35 | 3.41 | 3.35 | 3.41 | 3.41 | +0.01 (+0.29%) | 1,192,500 |
5 Aug 2014 | MYR | 3.41 | 3.41 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 911,500 |
4 Aug 2014 | MYR | 3.36 | 3.44 | 3.36 | 3.4 | 3.4 | +0.09 (+2.72%) | 1,947,800 |
1 Aug 2014 | MYR | 3.29 | 3.32 | 3.29 | 3.31 | 3.31 | -0.02 (-0.60%) | 1,173,200 |
31 Jul 2014 | MYR | 3.31 | 3.36 | 3.31 | 3.33 | 3.33 | 0.0 (0.0%) | 1,950,000 |
30 Jul 2014 | MYR | 3.34 | 3.37 | 3.28 | 3.33 | 3.33 | -0.05 (-1.48%) | 4,010,000 |
25 Jul 2014 | MYR | 3.31 | 3.38 | 3.3 | 3.38 | 3.38 | +0.06 (+1.81%) | 1,151,400 |
24 Jul 2014 | MYR | 3.33 | 3.34 | 3.3 | 3.32 | 3.32 | -0.01 (-0.30%) | 1,586,100 |
23 Jul 2014 | MYR | 3.33 | 3.34 | 3.3 | 3.33 | 3.33 | -0.02 (-0.60%) | 1,690,000 |
22 Jul 2014 | MYR | 3.32 | 3.37 | 3.31 | 3.35 | 3.35 | 0.0 (0.0%) | 2,069,600 |
21 Jul 2014 | MYR | 3.32 | 3.35 | 3.3 | 3.35 | 3.35 | +0.03 (+0.90%) | 1,723,900 |
18 Jul 2014 | MYR | 3.34 | 3.34 | 3.31 | 3.32 | 3.32 | -0.04 (-1.19%) | 1,256,300 |
17 Jul 2014 | MYR | 3.39 | 3.39 | 3.34 | 3.36 | 3.36 | -0.03 (-0.88%) | 681,700 |
16 Jul 2014 | MYR | 3.38 | 3.4 | 3.35 | 3.39 | 3.39 | +0.03 (+0.89%) | 882,200 |
14 Jul 2014 | MYR | 3.36 | 3.38 | 3.35 | 3.36 | 3.36 | 0.0 (0.0%) | 401,200 |
11 Jul 2014 | MYR | 3.38 | 3.41 | 3.35 | 3.36 | 3.36 | -0.08 (-2.33%) | 1,006,800 |
10 Jul 2014 | MYR | 3.39 | 3.47 | 3.35 | 3.44 | 3.44 | +0.05 (+1.47%) | 1,524,800 |
9 Jul 2014 | MYR | 3.31 | 3.41 | 3.29 | 3.39 | 3.39 | +0.06 (+1.80%) | 3,445,000 |
8 Jul 2014 | MYR | 3.29 | 3.35 | 3.28 | 3.33 | 3.33 | +0.05 (+1.52%) | 1,648,300 |
7 Jul 2014 | MYR | 3.35 | 3.35 | 3.28 | 3.28 | 3.28 | -0.08 (-2.38%) | 1,915,600 |
4 Jul 2014 | MYR | 3.43 | 3.44 | 3.36 | 3.36 | 3.36 | -0.07 (-2.04%) | 2,327,200 |
3 Jul 2014 | MYR | 3.45 | 3.47 | 3.39 | 3.43 | 3.43 | -0.02 (-0.58%) | 1,374,900 |
2 Jul 2014 | MYR | 3.46 | 3.48 | 3.4 | 3.45 | 3.45 | +0.01 (+0.29%) | 1,003,100 |
1 Jul 2014 | MYR | 3.37 | 3.46 | 3.34 | 3.44 | 3.44 | +0.09 (+2.69%) | 1,387,800 |
30 Jun 2014 | MYR | 3.46 | 3.46 | 3.35 | 3.35 | 3.35 | -0.14 (-4.01%) | 3,005,800 |
27 Jun 2014 | MYR | 3.64 | 3.64 | 3.44 | 3.49 | 3.49 | -0.13 (-3.59%) | 3,962,000 |
26 Jun 2014 | MYR | 3.64 | 3.64 | 3.6 | 3.62 | 3.62 | -0.01 (-0.28%) | 1,215,200 |
25 Jun 2014 | MYR | 3.66 | 3.66 | 3.61 | 3.63 | 3.63 | -0.02 (-0.55%) | 1,470,200 |
24 Jun 2014 | MYR | 3.65 | 3.7 | 3.6 | 3.65 | 3.65 | +0.02 (+0.55%) | 2,419,200 |