Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2014 | MYR | 0.704 | 0.712 | 0.704 | 0.708 | 0.708 | 0.0 (0.0%) | 43,500 |
30 Jul 2014 | MYR | 0.706 | 0.708 | 0.7 | 0.708 | 0.708 | +0.016 (+2.31%) | 196,500 |
25 Jul 2014 | MYR | 0.692 | 0.692 | 0.692 | 0.692 | 0.692 | 0.0 (0.0%) | 0 |
24 Jul 2014 | MYR | 0.716 | 0.716 | 0.692 | 0.692 | 0.692 | 0.0 (0.0%) | 169,500 |
23 Jul 2014 | MYR | 0.692 | 0.692 | 0.692 | 0.692 | 0.692 | 0.0 (0.0%) | 0 |
22 Jul 2014 | MYR | 0.696 | 0.706 | 0.69 | 0.692 | 0.692 | -0.008 (-1.14%) | 55,000 |
21 Jul 2014 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
18 Jul 2014 | MYR | 0.706 | 0.706 | 0.7 | 0.7 | 0.7 | -0.008 (-1.13%) | 210,000 |
17 Jul 2014 | MYR | 0.71 | 0.71 | 0.702 | 0.708 | 0.708 | 0.0 (0.0%) | 50,000 |
16 Jul 2014 | MYR | 0.71 | 0.71 | 0.708 | 0.708 | 0.708 | -0.002 (-0.28%) | 40,000 |
14 Jul 2014 | MYR | 0.72 | 0.72 | 0.704 | 0.71 | 0.71 | -0.016 (-2.20%) | 145,000 |
11 Jul 2014 | MYR | 0.736 | 0.736 | 0.722 | 0.726 | 0.726 | -0.01 (-1.36%) | 45,000 |
10 Jul 2014 | MYR | 0.736 | 0.738 | 0.736 | 0.736 | 0.736 | -0.006 (-0.81%) | 31,000 |
9 Jul 2014 | MYR | 0.774 | 0.78 | 0.742 | 0.742 | 0.742 | -0.024 (-3.13%) | 547,500 |
8 Jul 2014 | MYR | 0.776 | 0.776 | 0.766 | 0.766 | 0.766 | -0.01 (-1.29%) | 10,000 |
7 Jul 2014 | MYR | 0.76 | 0.776 | 0.76 | 0.776 | 0.776 | +0.01 (+1.31%) | 518,500 |
4 Jul 2014 | MYR | 0.694 | 0.78 | 0.694 | 0.766 | 0.766 | +0.066 (+9.43%) | 530,500 |
3 Jul 2014 | MYR | 0.702 | 0.702 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 20,000 |
2 Jul 2014 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 25,000 |
1 Jul 2014 | MYR | 0.698 | 0.7 | 0.698 | 0.7 | 0.7 | +0.002 (+0.29%) | 10,000 |
30 Jun 2014 | MYR | 0.698 | 0.698 | 0.698 | 0.698 | 0.698 | +0.002 (+0.29%) | 5,000 |
27 Jun 2014 | MYR | 0.694 | 0.71 | 0.692 | 0.696 | 0.696 | -0.004 (-0.57%) | 142,000 |
26 Jun 2014 | MYR | 0.7 | 0.712 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 182,000 |
25 Jun 2014 | MYR | 0.71 | 0.72 | 0.694 | 0.71 | 0.71 | -0.016 (-2.20%) | 111,000 |
24 Jun 2014 | MYR | 0.726 | 0.736 | 0.71 | 0.726 | 0.726 | 0.0 (0.0%) | 277,500 |
23 Jun 2014 | MYR | 0.73 | 0.736 | 0.726 | 0.726 | 0.726 | -0.008 (-1.09%) | 162,000 |
20 Jun 2014 | MYR | 0.736 | 0.736 | 0.734 | 0.734 | 0.734 | -0.002 (-0.27%) | 55,000 |
19 Jun 2014 | MYR | 0.742 | 0.742 | 0.736 | 0.736 | 0.736 | -0.004 (-0.54%) | 75,000 |
18 Jun 2014 | MYR | 0.74 | 0.754 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 157,000 |
17 Jun 2014 | MYR | 0.738 | 0.74 | 0.738 | 0.74 | 0.74 | +0.008 (+1.09%) | 252,500 |