Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2014 | MYR | 0.96 | 0.97 | 0.96 | 0.965 | 0.965 | -0.015 (-1.53%) | 60,000 |
18 Jul 2014 | MYR | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 208,000 |
17 Jul 2014 | MYR | 1 | 1 | 0.97 | 1 | 1 | 0.0 (0.0%) | 163,100 |
16 Jul 2014 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | 0.0 (0.0%) | 142,000 |
14 Jul 2014 | MYR | 0.995 | 1.01 | 0.995 | 1 | 1 | +0.005 (+0.50%) | 341,000 |
11 Jul 2014 | MYR | 0.995 | 0.995 | 0.985 | 0.995 | 0.995 | -0.005 (-0.50%) | 159,000 |
10 Jul 2014 | MYR | 0.985 | 1 | 0.985 | 1 | 1 | +0.01 (+1.01%) | 111,800 |
9 Jul 2014 | MYR | 0.985 | 0.99 | 0.985 | 0.99 | 0.99 | 0.0 (0.0%) | 150,300 |
8 Jul 2014 | MYR | 1.01 | 1.01 | 0.985 | 0.99 | 0.99 | -0.02 (-1.98%) | 238,200 |
7 Jul 2014 | MYR | 1.01 | 1.02 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 257,500 |
4 Jul 2014 | MYR | 1.02 | 1.04 | 0.995 | 1 | 1 | -0.02 (-1.96%) | 686,600 |
3 Jul 2014 | MYR | 0.995 | 1.03 | 0.98 | 1.02 | 1.02 | +0.03 (+3.03%) | 1,200,000 |
2 Jul 2014 | MYR | 0.96 | 1 | 0.96 | 0.99 | 0.99 | +0.03 (+3.13%) | 748,900 |
1 Jul 2014 | MYR | 0.95 | 0.96 | 0.945 | 0.96 | 0.96 | +0.005 (+0.52%) | 51,100 |
30 Jun 2014 | MYR | 0.98 | 0.98 | 0.955 | 0.955 | 0.955 | -0.005 (-0.52%) | 100,500 |
27 Jun 2014 | MYR | 0.955 | 0.96 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 87,100 |
26 Jun 2014 | MYR | 0.955 | 0.97 | 0.955 | 0.97 | 0.97 | -0.005 (-0.51%) | 3,200 |
25 Jun 2014 | MYR | 0.99 | 0.99 | 0.96 | 0.975 | 0.975 | -0.02 (-2.01%) | 187,000 |
24 Jun 2014 | MYR | 0.94 | 0.995 | 0.94 | 0.995 | 0.995 | +0.05 (+5.29%) | 821,400 |
23 Jun 2014 | MYR | 0.93 | 0.945 | 0.93 | 0.945 | 0.945 | +0.015 (+1.61%) | 152,900 |
20 Jun 2014 | MYR | 0.94 | 0.94 | 0.925 | 0.93 | 0.93 | -0.02 (-2.11%) | 72,900 |
19 Jun 2014 | MYR | 0.955 | 0.955 | 0.925 | 0.95 | 0.95 | 0.0 (0.0%) | 106,300 |
18 Jun 2014 | MYR | 0.905 | 0.95 | 0.9 | 0.95 | 0.95 | +0.045 (+4.97%) | 243,500 |
17 Jun 2014 | MYR | 0.895 | 0.905 | 0.895 | 0.905 | 0.905 | +0.005 (+0.56%) | 70,600 |
16 Jun 2014 | MYR | 0.9 | 0.9 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 74,300 |
13 Jun 2014 | MYR | 0.9 | 0.91 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 106,600 |
12 Jun 2014 | MYR | 0.91 | 0.92 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 406,600 |
11 Jun 2014 | MYR | 0.92 | 0.92 | 0.915 | 0.92 | 0.92 | 0.0 (0.0%) | 99,900 |
10 Jun 2014 | MYR | 0.91 | 0.92 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 41,100 |
9 Jun 2014 | MYR | 0.91 | 0.91 | 0.905 | 0.91 | 0.91 | 0.0 (0.0%) | 83,000 |