Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2014 | MYR | 0.732 | 0.732 | 0.726 | 0.726 | 0.726 | +0.008 (+1.11%) | 10,500 |
11 Sep 2014 | MYR | 0.718 | 0.718 | 0.718 | 0.718 | 0.718 | 0.0 (0.0%) | 0 |
10 Sep 2014 | MYR | 0.718 | 0.718 | 0.718 | 0.718 | 0.718 | 0.0 (0.0%) | 5,000 |
9 Sep 2014 | MYR | 0.718 | 0.718 | 0.718 | 0.718 | 0.718 | +0.002 (+0.28%) | 5,000 |
8 Sep 2014 | MYR | 0.72 | 0.72 | 0.71 | 0.716 | 0.716 | -0.016 (-2.19%) | 65,000 |
5 Sep 2014 | MYR | 0.73 | 0.732 | 0.73 | 0.732 | 0.732 | +0.01 (+1.39%) | 34,000 |
4 Sep 2014 | MYR | 0.722 | 0.722 | 0.72 | 0.722 | 0.722 | -0.008 (-1.10%) | 15,000 |
3 Sep 2014 | MYR | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | +0.028 (+3.99%) | 104,500 |
2 Sep 2014 | MYR | 0.716 | 0.716 | 0.702 | 0.702 | 0.702 | -0.018 (-2.50%) | 40,000 |
29 Aug 2014 | MYR | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 105,000 |
28 Aug 2014 | MYR | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -0.006 (-0.79%) | 68,500 |
27 Aug 2014 | MYR | 0.752 | 0.756 | 0.752 | 0.756 | 0.756 | -0.004 (-0.53%) | 37,500 |
26 Aug 2014 | MYR | 0.75 | 0.772 | 0.75 | 0.76 | 0.76 | +0.006 (+0.80%) | 653,500 |
25 Aug 2014 | MYR | 0.716 | 0.762 | 0.716 | 0.754 | 0.754 | +0.042 (+5.90%) | 4,472,000 |
22 Aug 2014 | MYR | 0.718 | 0.72 | 0.712 | 0.712 | 0.712 | +0.004 (+0.56%) | 115,000 |
21 Aug 2014 | MYR | 0.708 | 0.716 | 0.706 | 0.708 | 0.708 | +0.002 (+0.28%) | 102,500 |
20 Aug 2014 | MYR | 0.706 | 0.706 | 0.706 | 0.706 | 0.706 | 0.0 (0.0%) | 10,000 |
19 Aug 2014 | MYR | 0.706 | 0.706 | 0.706 | 0.706 | 0.706 | 0.0 (0.0%) | 103,500 |
18 Aug 2014 | MYR | 0.706 | 0.706 | 0.706 | 0.706 | 0.706 | +0.002 (+0.28%) | 10,000 |
15 Aug 2014 | MYR | 0.704 | 0.704 | 0.704 | 0.704 | 0.704 | 0.0 (0.0%) | 7,500 |
14 Aug 2014 | MYR | 0.704 | 0.704 | 0.704 | 0.704 | 0.704 | 0.0 (0.0%) | 0 |
13 Aug 2014 | MYR | 0.704 | 0.704 | 0.704 | 0.704 | 0.704 | 0.0 (0.0%) | 15,000 |
12 Aug 2014 | MYR | 0.704 | 0.704 | 0.702 | 0.704 | 0.704 | +0.002 (+0.28%) | 27,500 |
11 Aug 2014 | MYR | 0.702 | 0.702 | 0.702 | 0.702 | 0.702 | -0.004 (-0.57%) | 15,500 |
8 Aug 2014 | MYR | 0.708 | 0.708 | 0.706 | 0.706 | 0.706 | -0.004 (-0.56%) | 20,000 |
7 Aug 2014 | MYR | 0.712 | 0.716 | 0.71 | 0.71 | 0.71 | -0.002 (-0.28%) | 50,000 |
6 Aug 2014 | MYR | 0.712 | 0.712 | 0.712 | 0.712 | 0.712 | 0.0 (0.0%) | 25,000 |
5 Aug 2014 | MYR | 0.71 | 0.712 | 0.71 | 0.712 | 0.712 | +0.002 (+0.28%) | 128,000 |
4 Aug 2014 | MYR | 0.708 | 0.72 | 0.708 | 0.71 | 0.71 | +0.002 (+0.28%) | 317,500 |
1 Aug 2014 | MYR | 0.708 | 0.712 | 0.706 | 0.708 | 0.708 | 0.0 (0.0%) | 207,500 |