Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | MYR | 0.94 | 0.945 | 0.94 | 0.945 | 0.945 | -0.015 (-1.56%) | 15,000 |
3 Sep 2014 | MYR | 0.96 | 0.965 | 0.96 | 0.96 | 0.96 | -0.005 (-0.52%) | 94,600 |
2 Sep 2014 | MYR | 0.935 | 0.965 | 0.93 | 0.965 | 0.965 | +0.03 (+3.21%) | 111,400 |
29 Aug 2014 | MYR | 0.95 | 0.95 | 0.935 | 0.935 | 0.935 | -0.015 (-1.58%) | 96,000 |
28 Aug 2014 | MYR | 0.95 | 0.955 | 0.95 | 0.95 | 0.95 | -0.005 (-0.52%) | 29,100 |
27 Aug 2014 | MYR | 0.95 | 0.965 | 0.95 | 0.955 | 0.955 | -0.005 (-0.52%) | 131,300 |
26 Aug 2014 | MYR | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | +0.005 (+0.52%) | 210,500 |
25 Aug 2014 | MYR | 0.955 | 0.955 | 0.95 | 0.955 | 0.955 | -0.015 (-1.55%) | 28,000 |
22 Aug 2014 | MYR | 0.975 | 0.975 | 0.97 | 0.97 | 0.97 | +0.01 (+1.04%) | 52,000 |
21 Aug 2014 | MYR | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -0.015 (-1.54%) | 29,900 |
20 Aug 2014 | MYR | 0.985 | 0.985 | 0.965 | 0.975 | 0.975 | -0.01 (-1.02%) | 141,000 |
19 Aug 2014 | MYR | 0.98 | 0.985 | 0.97 | 0.985 | 0.985 | 0.0 (0.0%) | 492,000 |
18 Aug 2014 | MYR | 0.97 | 0.985 | 0.97 | 0.985 | 0.985 | +0.015 (+1.55%) | 28,600 |
15 Aug 2014 | MYR | 0.985 | 0.985 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 172,000 |
14 Aug 2014 | MYR | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 94,500 |
13 Aug 2014 | MYR | 0.955 | 1.01 | 0.955 | 1 | 1 | +0.04 (+4.17%) | 1,182,900 |
12 Aug 2014 | MYR | 0.96 | 0.985 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 145,000 |
11 Aug 2014 | MYR | 0.955 | 0.96 | 0.95 | 0.95 | 0.95 | -0.005 (-0.52%) | 87,000 |
8 Aug 2014 | MYR | 0.965 | 0.965 | 0.945 | 0.955 | 0.955 | -0.015 (-1.55%) | 454,300 |
7 Aug 2014 | MYR | 0.965 | 0.98 | 0.965 | 0.97 | 0.97 | +0.005 (+0.52%) | 159,900 |
6 Aug 2014 | MYR | 0.965 | 0.97 | 0.965 | 0.965 | 0.965 | -0.005 (-0.52%) | 83,500 |
5 Aug 2014 | MYR | 0.98 | 0.98 | 0.965 | 0.97 | 0.97 | -0.01 (-1.02%) | 82,900 |
4 Aug 2014 | MYR | 0.985 | 0.985 | 0.97 | 0.98 | 0.98 | -0.005 (-0.51%) | 158,000 |
1 Aug 2014 | MYR | 0.97 | 0.99 | 0.965 | 0.985 | 0.985 | +0.01 (+1.03%) | 389,800 |
31 Jul 2014 | MYR | 1 | 1.01 | 0.975 | 0.975 | 0.975 | -0.025 (-2.50%) | 328,600 |
30 Jul 2014 | MYR | 0.975 | 1.02 | 0.97 | 1 | 1 | +0.02 (+2.04%) | 360,900 |
25 Jul 2014 | MYR | 0.99 | 1.01 | 0.96 | 0.98 | 0.98 | -0.06 (-5.77%) | 1,845,400 |
24 Jul 2014 | MYR | 0.99 | 1.06 | 0.99 | 1.04 | 1.04 | +0.05 (+5.05%) | 2,341,800 |
23 Jul 2014 | MYR | 0.985 | 0.99 | 0.98 | 0.99 | 0.99 | +0.005 (+0.51%) | 107,900 |
22 Jul 2014 | MYR | 0.975 | 0.995 | 0.96 | 0.985 | 0.985 | +0.02 (+2.07%) | 292,700 |